30분 요약 강좌 시즌2 : Python 활용편 섹션4-웹크롤링

2021. 9. 17. 18:25ㆍ빅데이터 스터디

section4_webcrawling

URL(Uniform Resource Locator)¶

자원이 어디 있는지를 알려주기 위한 규약
흔히 웹사이트 주소로 알고 있지만, URL은 웹사이트 주소뿐만 아니라 컴퓨터 네트워크상의 자원을 모두 나타낼 수 있음
그 주소에 접속하려면 해당 URL에 맞는 프로토콜을 알아야 하고, 그와 동일한 프로토콜로 접속(FTP 프로토콜인 경우에는 FTP 클라이언트를 이용해야 하고, HTTP인 경우에는 웹 브라우저를 이용해야 한다. 텔넷의 경우에는 텔넷프로그램을 이용해서 접속)

HTTP(Hypertext Transfer Protocol)¶

HTML, XML, Javascript, 오디오, 비디오, 이미지, PDF, 등등을 서비스 하기 위해 나온 프로토콜
요청 또는 상태 라인 / 해더(생략가능) / 빈줄(해더의 끝)/ 바디(생략가능)

요청 (request)¶

상대방에게 어떤 페이지를 요구 GET /stock.html HTTP/1.1 Host www.paullab.co.kr
paullab 페이지에서 stock.html이라는 페이지를 보여달라는 요청

응답 (reponse)¶

웹 브라우저가 해석해서 창에 보여줌

HTTP /1.1 200 OK ##상태라인 Content-Type ##해더

                ##빈줄</br>

<html>      ##바디
...
</html>

HTTP 처리방식¶

GET : 리소스 취득 (? 뒤에 이어붙이는 방식 - 작은 값들)
POST : 리소스 생성 (Body에 붙이는 방식 - 상대적으로 큰 용량(이미지, 동영상 등))
PUT, DELETE, HEAD, OPTIONS, TRACE, CONNECT

In [5]:

import requests
import bs4

In [4]:

requests.__version__    # 버전확인

Out[4]:

'2.25.1'

In [3]:

bs4.__version__

Out[3]:

'4.9.3'

requests¶

In [6]:

html = requests.get('http://www.paullab.co.kr/stock.html')
html        #respose 200 일 경우 성공

Out[6]:

<Response [200]>

In [8]:

html.text

Out[8]:

'<!DOCTYPE html>\n<html lang="en">\n\n<head>\n  <meta charset="UTF-8">\n  <meta name="viewport" content="width=device-width, initial-scale=1.0">\n  <meta http-equiv="X-UA-Compatible" content="ie=edge">\n  <title>Document</title>\n  <link rel="stylesheet" href="https://stackpath.bootstrapcdn.com/bootstrap/4.4.1/css/bootstrap.min.css">\n  <link rel="stylesheet" type="text/css" href="https://pro.fontawesome.com/releases/v5.10.0/css/all.css" integrity="sha384-AYmEC3Yw5cVb3ZcuHtOA93w35dYTsvhLPVnYs9eStHfGJvOvKxVfELGroGkvsg+p" crossorigin="anonymous">\n  <style>\n    h1{\n      margin: 2rem;\n    }\n    h1>span{\n      font-size: 1rem;\n    }\n    .main {\n      width: 80%;\n      margin: 0 auto;\n      text-align: center;\n    }\n\n    table {\n      width: 100%;\n    }\n\n    a {\n      color: inherit;\n      cursor: pointer;\n      text-decoration: none;\n    }\n\n    a:hover {\n      color: #000;\n      text-decoration: none;\n    }\n\n    em {\n      font: inherit;\n    }\n\n    #information {\n      padding: 15px;\n      margin-bottom: 50px;\n    }\n\n    #information h2 {\n      padding-bottom: 20px;\n    }\n\n    #information .wrap {\n      display: flex;\n      align-items: center;\n\n    }\n\n    #information .cat-img {\n      width: 70%;\n      padding-right: 100px;\n    }\n\n    #information .cat-img img {\n      width: 100%;\n      height: auto;\n    }\n\n    #information .tables {\n      border: 1px solid #dbdbdb;\n      padding: 20px 10px;\n    }\n\n    #information table {\n      position: relative;\n      width: 300px;\n      padding: 10px;\n      /* border-bottom: 1.5px dashed #dbdbdb; */\n      align-items: center;\n      border-collapse: separate;\n    }\n\n    #information tr {\n      text-align: left;\n      align-items: center;\n    }\n\n    #information th {\n      font-size: 14px;\n      align-items: center;\n      padding-right: 10px;\n      font-weight: normal;\n    }\n\n    #information td {\n      text-align: right;\n      font-size: 13px;\n    }\n\n    #information .strong {\n      font-weight: bold;\n    }\n\n    .bar {\n      color: #dbdbdb;\n      font-size: 14px;\n    }\n\n    .link_site i {\n      color: #000;\n    }\n\n    .link_site:hover {\n      text-decoration: underline;\n    }\n\n    .link_site i {\n      color: #dbdbdb;\n      padding-left: 5px;\n    }\n\n    .help {\n      font-size: 5px;\n      font-weight: bold;\n      color: rgb(91, 100, 103);\n      border: 1px solid #888;\n      padding: 0px 3px;\n    }\n\n    .lyr_section {\n      position: absolute;\n      font-size: 13px;\n      background-color: #FFF;\n      padding: 10px;\n      width: 250px;\n      border: 1px solid #888;\n      line-height: 1.5;\n      margin-top: 10px;\n      z-index: 999;\n    }\n\n    #helpPannel5 p {\n      color: #888;\n      margin: 0;\n    }\n\n    .arrow {\n      position: absolute;\n      left: 75px;\n      top: 0;\n      width: 10px;\n      height: 10px;\n      border-top: 1px solid #888;\n      border-right: 1px solid #888;\n      background-color: #FFF;\n      margin-top: -6px;\n      -webkit-transform: rotate(-45deg);\n      transform: rotate(-45deg);\n    }\n\n    .border-style {\n      border-bottom: 1.5px dashed #dbdbdb;\n    }\n\n  </style>\n</head>\n\n<body>\n  <h1>í\x81¬ë¡¤ë§\x81 ì\x97°ì\x8aµì\x9a© í\x8e\x98ì\x9d´ì§\x80 <span id="update">update : 20.12.30 / í\x95´ì\x99¸ í\x81¬ë¡¤ë§\x81ì\x9d´ Blockë\x90\x98ì\x96´ ì\x9e\x88ì\x9c¼ë¯\x80ë¡\x9c í\x81¬ë¡¤ë§\x81ì\x9d´ ì\x95\x88ë\x90\x98ì\x8b\x9cë\x8a\x94 ë¶\x84ì\x9d\x80 ì\x9d´ URL(http://paullab.synology.me/stock.html)ì\x9d\x84 ì\x82¬ì\x9a©í\x95\x98ì\x84¸ì\x9a\x94.</span></h1>\n\n  <div id="information" class="main">\n    <h2>(ì£¼)ìº£ë\x84¤ì\x83\x9dì\x84\xa0</h2>\n    <div class="wrap main">\n      <div class="cat-img">\n        <img src="cats_stock.png" alt="(ì£¼)ìº£ë\x84¤ê°\x80ê²\x8c ì£¼ê°\x80">\n      </div>\n      <div class="tables">\n        <table summary="ì\x8b\x9cê°\x80ì´\x9dì\x95¡ ì\xa0\x95ë³´" class="border-style">\n          <tr>\n              <th class="strong" scope="row">ì\x8b\x9cê°\x80ì´\x9dì\x95¡</th>\n              <!-- ê³µë°±ì\x9d\x80 ì\x9d\x98ë\x8f\x84ì\xa0\x81ì\x9c¼ë¡\x9c ë\x84£ì\x9d\x80 ê²\x83ì\x9e\x85ë\x8b\x88ë\x8b¤. -->\n              <td class="strong"><em id="_market_sum">349ì¡° 2,323</em>ì\x96µì\x9b\x90</td>\n          </tr>\n          <tr>\n              <th scope="row">\n                  <a class="link_site" href="#">ì\x8b\x9cê°\x80ì´\x9dì\x95¡ì\x88\x9cì\x9c\x84<i class="fas fa-caret-right"></i></a>\n              </th>\n              <!-- ê³µë°±ì\x9d\x80 ì\x9d\x98ë\x8f\x84ì\xa0\x81ì\x9c¼ë¡\x9c ë\x84£ì\x9d\x80 ê²\x83ì\x9e\x85ë\x8b\x88ë\x8b¤. -->\n              <td>ì\x9c\x84ë\x8b\x88ë¸\x8cì\x9b\x94ë\x93\x9c <em id="_market_sum">1</em>ì\x9c\x84</td>\n          </tr>\n          <tr>\n              <th scope="row">ì\x83\x81ì\x9e¥ì£¼ì\x8b\x9dì\x88\x98</th>\n              <!-- ê³µë°±ì\x9d\x80 ì\x9d\x98ë\x8f\x84ì\xa0\x81ì\x9c¼ë¡\x9c ë\x84£ì\x9d\x80 ê²\x83ì\x9e\x85ë\x8b\x88ë\x8b¤. -->\n              <td><em id="_market_sum">5,969,782,550</em></td>\n          </tr>\n        </table>\n\n        <table summary="ì\x97\x85ì¢\x85ì\x83\x81ì\x84¸ ì\xa0\x95ë³´" class="border-style">\n            <tr>\n                <th class="strong" scope="row">í\x98\x84ì\x9e¬ê°\x80</th>\n                <td class="strong"><em id="_market_sum">349ì¡° 2,323</em>ì\x96µì\x9b\x90</td>\n            </tr>\n            <tr>\n                <th scope="row">52ì£¼ ìµ\x9cê³\xa0 <span class="bar">l</span> ìµ\x9cì\xa0\x80</th>\n                <td>\n                    <em>62,800</em>\n                    <span class="bar">l</span>\n                    <em>42,300</em>\n                </td>\n            </tr>\n            <tr>\n                <th scope="row">ë°°ë\x8b¹ì\x88\x98ì\x9dµë¥\xa0 <span class="bar">l</span><span> 2019.12</span>\n                  <a class="help" href="#" alt="ë°°ë\x8b¹ì\x88\x98ì\x9dµë¥\xa0 ì\x83\x81ì\x84¸ì\x84¤ëª\x85"><em>?</em></a>\n                  <div class="lyr_section" style="display:none">\n                    <div id="helpPannel5" class="tooltip_lyr dividend_layer">\n                      <strong>ë°°ë\x8b¹ì\x88\x98ì\x9dµë¥\xa0 = (ë°°ë\x8b¹ê¸\x88 / í\x98\x84ì\x9e¬ê°\x80) x 100</strong>\n                      <p>ë°°ë\x8b¹ê¸\x88ì\x9d\x80 ìµ\x9cê·¼ ê²°ì\x82°ì\x97°ë\x8f\x84 ê¸°ì¤\x80ì\x9d\x98 ì¤\x91ê°\x84ë°°ë\x8b¹ì\x9d\x84 í\x8f¬í\x95¨í\x95\x9c ì´\x9d ë°°ë\x8b¹ê¸\x88ì\x9e\x85ë\x8b\x88ë\x8b¤.</p>\n                      <span class="arrow"></span>\n                    </div>\n                  </div>\n                </th>\n                <td>\n                    <em id="_dvr">2.42</em>%\n                </td>\n            </tr>\n        </table>\n\n        <table>\n            <tr>\n                <th class="strong" scope="row">ë§¤ì¶\x9c</th>\n                <!-- <td>22ì¡° 1,250ì\x96µì\x9b\x90</td> -->\n                <td class="strong">22,125,034,978,750ì\x9b\x90</td>\n            </tr>\n            <tr>\n                <th scope="row">ë¹\x84ì\x9a©</th>\n                <!-- <td>19ì¡° 2,238ì\x96µì\x9b\x90</td> -->\n                <td>19,223,803,154,781ì\x9b\x90</td>\n            </tr>\n            <tr>\n                <th scope="row">ì\x88\x9cì\x9dµ</th>\n                <!-- <td><em id="_market_sum">2ì¡° 9,012ì\x96µì\x9b\x90</em></td> -->\n                <td><em id="_market_sum">2,901,231,823,969ì\x9b\x90</em></td>\n            </tr>\n        </table>\n      </div>\n\n    </div>\n\n  </div>\n\n  <div class="main">\n    <h2 id="ì\xa0\x9cì£¼ì½\x94ë\x94©ë²\xa0ì\x9d´ì\x8a¤ìº\xa0í\x94\x84ì\x97°êµ¬ì\x9b\x90">ì\xa0\x9cì£¼ì½\x94ë\x94©ë²\xa0ì\x9d´ì\x8a¤ìº\xa0í\x94\x84 ì\x97°êµ¬ì\x9b\x90</h2>\n    <h3><span style="color: salmon">ì\x9d¼ë³\x84</span> ì\x8b\x9cì\x84¸</h3>\n    <table class="table table-hover">\n      <tbody>\n        <tr>\n          <th scope="col">ë\x82\xa0ì§\x9c</th>\n          <th scope="col">ì¢\x85ê°\x80</th>\n          <th scope="col">ì\xa0\x84ì\x9d¼ë¹\x84</th>\n          <th scope="col">ì\x8b\x9cê°\x80</th>\n          <th scope="col">ê³\xa0ê°\x80</th>\n          <th scope="col">ì\xa0\x80ê°\x80</th>\n          <th scope="col">ê±°ë\x9e\x98ë\x9f\x89</th>\n        </tr>\n\n\n\n        <tr>\n          <td align="center "><span class="date ">2019.10.23</span></td>\n          <td class="num "><span>6,650</span></td>\n          <td class="num ">\n            <img src="ico_up.gif " width="7 " height="6 " style="margin-right:4px; " alt="ì\x83\x81ì\x8a¹ "><span>\n                            20\n                        </span>\n          </td>\n          <td class="num "><span>6,590</span></td>\n          <td class="num "><span>6,830</span></td>\n          <td class="num "><span>6,580</span></td>\n          <td class="num "><span>398,421</span></td>\n        </tr>\n\n\n\n        <tr>\n          <td align="center"><span class="date">2019.10.22</span></td>\n          <td class="num"><span>6,630</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="í\x95\x98ë\x9d½"><span class="tah p11 nv01">\n                            190\n                        </span>\n          </td>\n          <td class="num"><span>6,830</span></td>\n          <td class="num"><span>6,930</span></td>\n          <td class="num"><span>6,530</span></td>\n          <td class="num"><span>919,571</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.21</span></td>\n          <td class="num"><span>6,820</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="ì\x83\x81ì\x8a¹"><span>\n                            390\n                        </span>\n          </td>\n          <td class="num"><span>6,440</span></td>\n          <td class="num"><span>6,890</span></td>\n          <td class="num"><span>6,360</span></td>\n          <td class="num"><span>1,678,055</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.18</span></td>\n          <td class="num"><span>6,430</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="ì\x83\x81ì\x8a¹"><span>\n                            480\n                        </span>\n          </td>\n          <td class="num"><span>6,020</span></td>\n          <td class="num"><span>6,620</span></td>\n          <td class="num"><span>5,970</span></td>\n          <td class="num"><span>2,168,857</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.17</span></td>\n          <td class="num"><span>5,950</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="ì\x83\x81ì\x8a¹"><span>\n                            20\n                        </span>\n          </td>\n          <td class="num"><span>6,100</span></td>\n          <td class="num"><span>6,180</span></td>\n          <td class="num"><span>5,840</span></td>\n          <td class="num"><span>1,982,922</span></td>\n        </tr>\n\n        <tr>\n          <td align="center"><span class="date">2019.10.16</span></td>\n          <td class="num"><span>5,930</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="ì\x83\x81ì\x8a¹"><span>\n                            290\n                        </span>\n          </td>\n          <td class="num"><span>5,620</span></td>\n          <td class="num"><span>5,930</span></td>\n          <td class="num"><span>5,350</span></td>\n          <td class="num"><span>839,434</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.15</span></td>\n          <td class="num"><span>5,640</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="ì\x83\x81ì\x8a¹"><span>\n                            260\n                        </span>\n          </td>\n          <td class="num"><span>5,370</span></td>\n          <td class="num"><span>5,660</span></td>\n          <td class="num"><span>5,300</span></td>\n          <td class="num"><span>702,104</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.14</span></td>\n          <td class="num"><span>5,380</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="ì\x83\x81ì\x8a¹"><span>\n                            340\n                        </span>\n          </td>\n          <td class="num"><span>5,060</span></td>\n          <td class="num"><span>5,420</span></td>\n          <td class="num"><span>5,060</span></td>\n          <td class="num"><span>764,800</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.11</span></td>\n          <td class="num"><span>5,040</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="í\x95\x98ë\x9d½"><span class="tah p11 nv01">\n                            60\n                        </span>\n          </td>\n          <td class="num"><span>5,100</span></td>\n          <td class="num"><span>5,170</span></td>\n          <td class="num"><span>5,020</span></td>\n          <td class="num"><span>134,558</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.10</span></td>\n          <td class="num"><span>5,100</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="ì\x83\x81ì\x8a¹"><span>\n                            50\n                        </span>\n          </td>\n          <td class="num"><span>5,000</span></td>\n          <td class="num"><span>5,120</span></td>\n          <td class="num"><span>4,970</span></td>\n          <td class="num"><span>288,563</span></td>\n        </tr>\n\n        <tr>\n          <td align="center"><span class="date">2019.10.08</span></td>\n          <td class="num"><span>5,050</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="ì\x83\x81ì\x8a¹"><span>\n                            110\n                        </span>\n          </td>\n          <td class="num"><span>4,985</span></td>\n          <td class="num"><span>5,050</span></td>\n          <td class="num"><span>4,910</span></td>\n          <td class="num"><span>223,839</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.07</span></td>\n          <td class="num"><span>4,940</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="í\x95\x98ë\x9d½"><span class="tah p11 nv01">\n                            70\n                        </span>\n          </td>\n          <td class="num"><span>4,990</span></td>\n          <td class="num"><span>5,110</span></td>\n          <td class="num"><span>4,905</span></td>\n          <td class="num"><span>199,580</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.04</span></td>\n          <td class="num"><span>5,010</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="ì\x83\x81ì\x8a¹"><span>\n                            90\n                        </span>\n          </td>\n          <td class="num"><span>4,900</span></td>\n          <td class="num"><span>5,050</span></td>\n          <td class="num"><span>4,900</span></td>\n          <td class="num"><span>188,467</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.02</span></td>\n          <td class="num"><span>4,920</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="í\x95\x98ë\x9d½"><span class="tah p11 nv01">\n                            90\n                        </span>\n          </td>\n          <td class="num"><span>4,930</span></td>\n          <td class="num"><span>5,000</span></td>\n          <td class="num"><span>4,900</span></td>\n          <td class="num"><span>160,510</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.01</span></td>\n          <td class="num"><span>5,010</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="ì\x83\x81ì\x8a¹"><span>\n                            10\n                        </span>\n          </td>\n          <td class="num"><span>4,950</span></td>\n          <td class="num"><span>5,050</span></td>\n          <td class="num"><span>4,950</span></td>\n          <td class="num"><span>246,145</span></td>\n        </tr>\n\n        <tr>\n          <td align="center"><span class="date">2019.09.30</span></td>\n          <td class="num"><span>5,000</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="í\x95\x98ë\x9d½#34;><span class="tah p11 nv01">\n                            10\n                        </span>\n          </td>\n          <td class="num"><span>5,180</span></td>\n          <td class="num"><span>5,300</span></td>\n          <td class="num"><span>4,990</span></td>\n          <td class="num"><span>705,046</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.09.27</span></td>\n          <td class="num"><span>5,010</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="í\x95\x98ë\x9d½"><span class="tah p11 nv01">\n                            50\n                        </span>\n          </td>\n          <td class="num"><span>5,020</span></td>\n          <td class="num"><span>5,080</span></td>\n          <td class="num"><span>4,865</span></td>\n          <td class="num"><span>408,859</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.09.26</span></td>\n          <td class="num"><span>5,060</span></td>\n          <td class="num">\n            <span>0</span>\n          </td>\n          <td class="num"><span>5,130</span></td>\n          <td class="num"><span>5,200</span></td>\n          <td class="num"><span>4,965</span></td>\n          <td class="num"><span>404,633</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.09.25</span></td>\n          <td class="num"><span>5,060</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="í\x95\x98ë\x9d½"><span class="tah p11 nv01">\n                            270\n                        </span>\n          </td>\n          <td class="num"><span>5,280</span></td>\n          <td class="num"><span>5,320</span></td>\n          <td class="num"><span>5,040</span></td>\n          <td class="num"><span>441,923</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.09.24</span></td>\n          <td class="num"><span>5,330</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="ì\x83\x81ì\x8a¹"><span>\n                            10\n                        </span>\n          </td>\n          <td class="num"><span>5,300</span></td>\n          <td class="num"><span>5,370</span></td>\n          <td class="num"><span>5,280</span></td>\n          <td class="num"><span>211,019</span></td>\n        </tr>\n      </tbody>\n    </table>\n  </div>\n  <div class="main">\n    <h2 id="ì\xa0\x9cì£¼ì½\x94ë\x94©ë²\xa0ì\x9d´ì\x8a¤ìº\xa0í\x94\x84ê³µì\x97\x85">ì\xa0\x9cì£¼ì½\x94ë\x94©ë²\xa0ì\x9d´ì\x8a¤ìº\xa0í\x94\x84 ê³µì\x97\x85</h2>\n    <h3><span style="color: salmon">ì\x9d¼ë³\x84</span> ì\x8b\x9cì\x84¸</h3>\n    <table class="table table-hover">\n      <tbody>\n        <tr>\n          <th scope="col">ë\x82\xa0ì§\x9c</th>\n          <th scope="col">ì¢\x85ê°\x80</th>\n          <th scope="col">ì\xa0\x84ì\x9d¼ë¹\x84</th>\n          <th scope="col">ì\x8b\x9cê°\x80</th>\n          <th scope="col">ê³\xa0ê°\x80</th>\n          <th scope="col">ì\xa0\x80ê°\x80</th>\n          <th scope="col">ê±°ë\x9e\x98ë\x9f\x89</th>\n        </tr>\n\n        <tr>\n          <td align="center"><span class="date">2019.10.23</span></td>\n          <td class="num"><span>31,300</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="ì\x83\x81ì\x8a¹"><span>\n                            100\n                        </span>\n          </td>\n          <td class="num"><span>31,150</span></td>\n          <td class="num"><span>31,850</span></td>\n          <td class="num"><span>30,450</span></td>\n          <td class="num"><span>513,365</span></td>\n        </tr>\n\n        <tr>\n          <td align="center"><span class="date">2019.10.22</span></td>\n          <td class="num"><span>31,200</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="í\x95\x98ë\x9d½"><span class="tah p11 nv01">\n                            100\n                        </span>\n          </td>\n          <td class="num"><span>31,450</span></td>\n          <td class="num"><span>31,750</span></td>\n          <td class="num"><span>30,100</span></td>\n          <td class="num"><span>938,845</span></td>\n        </tr>\n\n        <tr>\n          <td align="center"><span class="date">2019.10.21</span></td>\n          <td class="num"><span>31,300</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="ì\x83\x81ì\x8a¹"><span>\n                            500\n                        </span>\n          </td>\n          <td class="num"><span>31,250</span></td>\n          <td class="num"><span>32,800</span></td>\n          <td class="num"><span>30,500</span></td>\n          <td class="num"><span>1,774,049</span></td>\n        </tr>\n\n        <tr>\n          <td align="center"><span class="date">2019.10.18</span></td>\n          <td class="num"><span>30,800</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="ì\x83\x81ì\x8a¹"><span>\n                            2,400\n                        </span>\n          </td>\n          <td class="num"><span>28,700</span></td>\n          <td class="num"><span>31,100</span></td>\n          <td class="num"><span>28,400</span></td>\n          <td class="num"><span>1,731,279</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.17</span></td>\n          <td class="num"><span>28,400</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="ì\x83\x81ì\x8a¹"><span>\n                            700\n                        </span>\n          </td>\n          <td class="num"><span>28,050</span></td>\n          <td class="num"><span>29,200</span></td>\n          <td class="num"><span>27,950</span></td>\n          <td class="num"><span>983,611</span></td>\n        </tr>\n\n        <tr>\n          <td align="center"><span class="date">2019.10.16</span></td>\n          <td class="num"><span>27,700</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="ì\x83\x81ì\x8a¹"><span>\n                            900\n                        </span>\n          </td>\n          <td class="num"><span>27,900</span></td>\n          <td class="num"><span>28,200</span></td>\n          <td class="num"><span>27,300</span></td>\n          <td class="num"><span>1,003,434</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.15</span></td>\n          <td class="num"><span>26,800</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="ì\x83\x81ì\x8a¹"><span>\n                            700\n                        </span>\n          </td>\n          <td class="num"><span>26,250</span></td>\n          <td class="num"><span>27,000</span></td>\n          <td class="num"><span>25,850</span></td>\n          <td class="num"><span>589,982</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.14</span></td>\n          <td class="num"><span>26,100</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="í\x95\x98ë\x9d½"><span class="tah p11 nv01">\n                            100\n                        </span>\n          </td>\n          <td class="num"><span>26,500</span></td>\n          <td class="num"><span>26,550</span></td>\n          <td class="num"><span>25,750</span></td>\n          <td class="num"><span>335,940</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.11</span></td>\n          <td class="num"><span>26,200</span></td>\n          <td class="num">\n            <span>0</span>\n          </td>\n          <td class="num"><span>26,650</span></td>\n          <td class="num"><span>26,700</span></td>\n          <td class="num"><span>25,700</span></td>\n          <td class="num"><span>531,894</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.10</span></td>\n          <td class="num"><span>26,200</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="ì\x83\x81ì\x8a¹"><span>\n                            1,700\n                        </span>\n          </td>\n          <td class="num"><span>24,750</span></td>\n          <td class="num"><span>26,300</span></td>\n          <td class="num"><span>24,700</span></td>\n          <td class="num"><span>1,060,562</span></td>\n        </tr>\n\n        <tr>\n          <td align="center"><span class="date">2019.10.08</span></td>\n          <td class="num"><span>24,500</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="ì\x83\x81ì\x8a¹"><span>\n                            850\n                        </span>\n          </td>\n          <td class="num"><span>23,600</span></td>\n          <td class="num"><span>24,600</span></td>\n          <td class="num"><span>23,150</span></td>\n          <td class="num"><span>336,803</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.07</span></td>\n          <td class="num"><span>23,650</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="í\x95\x98ë\x9d½"><span class="tah p11 nv01">\n                            450\n                        </span>\n          </td>\n          <td class="num"><span>24,200</span></td>\n          <td class="num"><span>24,400</span></td>\n          <td class="num"><span>23,550</span></td>\n          <td class="num"><span>285,608</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.04</span></td>\n          <td class="num"><span>24,100</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="í\x95\x98ë\x9d½"><span class="tah p11 nv01">\n                            400\n                        </span>\n          </td>\n          <td class="num"><span>24,300</span></td>\n          <td class="num"><span>24,700</span></td>\n          <td class="num"><span>23,900</span></td>\n          <td class="num"><span>236,640</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.02</span></td>\n          <td class="num"><span>24,500</span></td>\n          <td class="num">\n            <span>0</span>\n          </td>\n          <td class="num"><span>24,100</span></td>\n          <td class="num"><span>24,900</span></td>\n          <td class="num"><span>24,000</span></td>\n          <td class="num"><span>258,642</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.01</span></td>\n          <td class="num"><span>24,500</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="ì\x83\x81ì\x8a¹"><span>\n                            400\n                        </span>\n          </td>\n          <td class="num"><span>24,700</span></td>\n          <td class="num"><span>25,200</span></td>\n          <td class="num"><span>24,350</span></td>\n          <td class="num"><span>368,213</span></td>\n        </tr>\n\n        <tr>\n          <td align="center"><span class="date">2019.09.30</span></td>\n          <td class="num"><span>24,100</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="ì\x83\x81ì\x8a¹"><span>\n                            300\n                        </span>\n          </td>\n          <td class="num"><span>23,300</span></td>\n          <td class="num"><span>24,150</span></td>\n          <td class="num"><span>22,950</span></td>\n          <td class="num"><span>369,465</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.09.27</span></td>\n          <td class="num"><span>23,800</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="í\x95\x98ë\x9d½"><span class="tah p11 nv01">\n                            300\n                        </span>\n          </td>\n          <td class="num"><span>24,050</span></td>\n          <td class="num"><span>24,600</span></td>\n          <td class="num"><span>23,400</span></td>\n          <td class="num"><span>300,900</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.09.26</span></td>\n          <td class="num"><span>24,100</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="í\x95\x98ë\x9d½"><span class="tah p11 nv01">\n                            200\n                        </span>\n          </td>\n          <td class="num"><span>24,650</span></td>\n          <td class="num"><span>24,800</span></td>\n          <td class="num"><span>23,850</span></td>\n          <td class="num"><span>227,601</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.09.25</span></td>\n          <td class="num"><span>24,300</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="í\x95\x98ë\x9d½"><span class="tah p11 nv01">\n                            1,200\n                        </span>\n          </td>\n          <td class="num"><span>25,200</span></td>\n          <td class="num"><span>25,450</span></td>\n          <td class="num"><span>24,200</span></td>\n          <td class="num"><span>367,106</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.09.24</span></td>\n          <td class="num"><span>25,500</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="í\x95\x98ë\x9d½"><span class="tah p11 nv01">\n                            150\n                        </span>\n          </td>\n          <td class="num"><span>25,650</span></td>\n          <td class="num"><span>25,800</span></td>\n          <td class="num"><span>25,150</span></td>\n          <td class="num"><span>248,811</span></td>\n        </tr>\n      </tbody>\n    </table>\n  </div>\n  <div class="main">\n    <h2 id="ì\xa0\x9cì£¼ì½\x94ë\x94©ë²\xa0ì\x9d´ì\x8a¤ìº\xa0í\x94\x84ì¶\x9cí\x8c\x90ì\x82¬">ì\xa0\x9cì£¼ì½\x94ë\x94©ë²\xa0ì\x9d´ì\x8a¤ìº\xa0í\x94\x84 ì¶\x9cí\x8c\x90ì\x82¬</h2>\n    <h3><span style="color: salmon">ì\x9d¼ë³\x84</span> ì\x8b\x9cì\x84¸</h3>\n    <table class="table table-hover">\n      <tbody>\n        <tr>\n          <th scope="col">ë\x82\xa0ì§\x9c</th>\n          <th scope="col">ì¢\x85ê°\x80</th>\n          <th scope="col">ì\xa0\x84ì\x9d¼ë¹\x84</th>\n          <th scope="col">ì\x8b\x9cê°\x80</th>\n          <th scope="col">ê³\xa0ê°\x80</th>\n          <th scope="col">ì\xa0\x80ê°\x80</th>\n          <th scope="col">ê±°ë\x9e\x98ë\x9f\x89</th>\n        </tr>\n\n        <tr>\n          <td align="center "><span class="date ">2019.10.23</span></td>\n          <td class="num "><span>13,250</span></td>\n          <td class="num ">\n            <img src="ico_down.gif " width="7 " height="6 " style="margin-right:4px; " alt="í\x95\x98ë\x9d½ "><span class="tah p11 nv01 ">\n                            100\n                        </span>\n          </td>\n          <td class="num "><span>13,400</span></td>\n          <td class="num "><span>13,450</span></td>\n          <td class="num "><span>13,150</span></td>\n          <td class="num "><span>83,405</span></td>\n        </tr>\n\n\n\n        <tr>\n          <td align="center"><span class="date">2019.10.22</span></td>\n          <td class="num"><span>13,350</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="í\x95\x98ë\x9d½"><span class="tah p11 nv01">\n                            150\n                        </span>\n          </td>\n          <td class="num"><span>13,500</span></td>\n          <td class="num"><span>13,600</span></td>\n          <td class="num"><span>13,250</span></td>\n          <td class="num"><span>160,439</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.21</span></td>\n          <td class="num"><span>13,500</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="ì\x83\x81ì\x8a¹"><span>\n                            450\n                        </span>\n          </td>\n          <td class="num"><span>13,150</span></td>\n          <td class="num"><span>13,550</span></td>\n          <td class="num"><span>13,000</span></td>\n          <td class="num"><span>237,001</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.18</span></td>\n          <td class="num"><span>13,050</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="ì\x83\x81ì\x8a¹"><span>\n                            350\n                        </span>\n          </td>\n          <td class="num"><span>12,850</span></td>\n          <td class="num"><span>13,450</span></td>\n          <td class="num"><span>12,850</span></td>\n          <td class="num"><span>278,034</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.17</span></td>\n          <td class="num"><span>12,700</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="í\x95\x98ë\x9d½"><span class="tah p11 nv01">\n                            450\n                        </span>\n          </td>\n          <td class="num"><span>13,100</span></td>\n          <td class="num"><span>13,150</span></td>\n          <td class="num"><span>12,650</span></td>\n          <td class="num"><span>179,950</span></td>\n        </tr>\n\n        <tr>\n          <td align="center"><span class="date">2019.10.16</span></td>\n          <td class="num"><span>13,150</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="ì\x83\x81ì\x8a¹"><span>\n                            600\n                        </span>\n          </td>\n          <td class="num"><span>12,650</span></td>\n          <td class="num"><span>13,800</span></td>\n          <td class="num"><span>12,650</span></td>\n          <td class="num"><span>615,073</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.15</span></td>\n          <td class="num"><span>12,550</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="í\x95\x98ë\x9d½"><span class="tah p11 nv01">\n                            150\n                        </span>\n          </td>\n          <td class="num"><span>12,800</span></td>\n          <td class="num"><span>12,800</span></td>\n          <td class="num"><span>12,550</span></td>\n          <td class="num"><span>128,599</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.14</span></td>\n          <td class="num"><span>12,700</span></td>\n          <td class="num">\n            <span>0</span>\n          </td>\n          <td class="num"><span>12,850</span></td>\n          <td class="num"><span>12,850</span></td>\n          <td class="num"><span>12,600</span></td>\n          <td class="num"><span>47,049</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.11</span></td>\n          <td class="num"><span>12,700</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="ì\x83\x81ì\x8a¹"><span>\n                            150\n                        </span>\n          </td>\n          <td class="num"><span>12,550</span></td>\n          <td class="num"><span>12,700</span></td>\n          <td class="num"><span>12,450</span></td>\n          <td class="num"><span>60,017</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.10</span></td>\n          <td class="num"><span>12,550</span></td>\n          <td class="num">\n            <span>0</span>\n          </td>\n          <td class="num"><span>12,400</span></td>\n          <td class="num"><span>12,750</span></td>\n          <td class="num"><span>12,350</span></td>\n          <td class="num"><span>82,049</span></td>\n        </tr>\n\n        <tr>\n          <td align="center"><span class="date">2019.10.08</span></td>\n          <td class="num"><span>12,550</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="í\x95\x98ë\x9d½"><span class="tah p11 nv01">\n                            150\n                        </span>\n          </td>\n          <td class="num"><span>12,700</span></td>\n          <td class="num"><span>12,750</span></td>\n          <td class="num"><span>12,500</span></td>\n          <td class="num"><span>75,452</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.07</span></td>\n          <td class="num"><span>12,700</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="í\x95\x98ë\x9d½"><span class="tah p11 nv01">\n                            50\n                        </span>\n          </td>\n          <td class="num"><span>12,700</span></td>\n          <td class="num"><span>12,800</span></td>\n          <td class="num"><span>12,550</span></td>\n          <td class="num"><span>98,403</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.04</span></td>\n          <td class="num"><span>12,750</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="í\x95\x98ë\x9d½"><span class="tah p11 nv01">\n                            150\n                        </span>\n          </td>\n          <td class="num"><span>12,900</span></td>\n          <td class="num"><span>12,950</span></td>\n          <td class="num"><span>12,700</span></td>\n          <td class="num"><span>89,815</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.02</span></td>\n          <td class="num"><span>12,900</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="í\x95\x98ë\x9d½"><span class="tah p11 nv01">\n                            450\n                        </span>\n          </td>\n          <td class="num"><span>13,250</span></td>\n          <td class="num"><span>13,300</span></td>\n          <td class="num"><span>12,900</span></td>\n          <td class="num"><span>157,254</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.01</span></td>\n          <td class="num"><span>13,350</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="ì\x83\x81ì\x8a¹"><span>\n                            50\n                        </span>\n          </td>\n          <td class="num"><span>13,250</span></td>\n          <td class="num"><span>13,400</span></td>\n          <td class="num"><span>13,050</span></td>\n          <td class="num"><span>125,442</span></td>\n        </tr>\n\n        <tr>\n          <td align="center"><span class="date">2019.09.30</span></td>\n          <td class="num"><span>13,300</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="ì\x83\x81ì\x8a¹"><span>\n                            150\n                        </span>\n          </td>\n          <td class="num"><span>13,150</span></td>\n          <td class="num"><span>13,500</span></td>\n          <td class="num"><span>13,100</span></td>\n          <td class="num"><span>131,064</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.09.27</span></td>\n          <td class="num"><span>13,150</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="ì\x83\x81ì\x8a¹"><span>\n                            100\n                        </span>\n          </td>\n          <td class="num"><span>12,950</span></td>\n          <td class="num"><span>13,150</span></td>\n          <td class="num"><span>12,900</span></td>\n          <td class="num"><span>52,919</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.09.26</span></td>\n          <td class="num"><span>13,050</span></td>\n          <td class="num">\n            <span>0</span>\n          </td>\n          <td class="num"><span>13,200</span></td>\n          <td class="num"><span>13,200</span></td>\n          <td class="num"><span>12,950</span></td>\n          <td class="num"><span>153,270</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.09.25</span></td>\n          <td class="num"><span>13,050</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="í\x95\x98ë\x9d½"><span class="tah p11 nv01">\n                            300\n                        </span>\n          </td>\n          <td class="num"><span>13,300</span></td>\n          <td class="num"><span>13,600</span></td>\n          <td class="num"><span>13,050</span></td>\n          <td class="num"><span>227,991</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.09.24</span></td>\n          <td class="num"><span>13,350</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="ì\x83\x81ì\x8a¹"><span>\n                            50\n                        </span>\n          </td>\n          <td class="num"><span>13,250</span></td>\n          <td class="num"><span>13,750</span></td>\n          <td class="num"><span>13,250</span></td>\n          <td class="num"><span>204,286</span></td>\n        </tr>\n      </tbody>\n    </table>\n  </div>\n  <div class="main">\n    <h2 id="ì\xa0\x9cì£¼ì½\x94ë\x94©ë²\xa0ì\x9d´ì\x8a¤ìº\xa0í\x94\x84í\x95\x99ì\x9b\x90">ì\xa0\x9cì£¼ì½\x94ë\x94©ë²\xa0ì\x9d´ì\x8a¤ìº\xa0í\x94\x84 í\x95\x99ì\x9b\x90</h2>\n    <h3><span style="color: salmon">ì\x9d¼ë³\x84</span> ì\x8b\x9cì\x84¸</h3>\n    <table class="table table-hover">\n      <tbody>\n        <tr>\n          <th scope="col">ë\x82\xa0ì§\x9c</th>\n          <th scope="col">ì¢\x85ê°\x80</th>\n          <th scope="col">ì\xa0\x84ì\x9d¼ë¹\x84</th>\n          <th scope="col">ì\x8b\x9cê°\x80</th>\n          <th scope="col">ê³\xa0ê°\x80</th>\n          <th scope="col">ì\xa0\x80ê°\x80</th>\n          <th scope="col">ê±°ë\x9e\x98ë\x9f\x89</th>\n        </tr>\n\n\n        <tr>\n          <td align="center "><span class="date ">2019.10.23</span></td>\n          <td class="num "><span>2,600</span></td>\n          <td class="num ">\n            <img src="ico_up.gif " width="7 " height="6 " style="margin-right:4px; "><span>\n                            600\n                        </span>\n          </td>\n          <td class="num "><span>2,055</span></td>\n          <td class="num "><span>2,600</span></td>\n          <td class="num "><span>2,020</span></td>\n          <td class="num "><span>2,203,110</span></td>\n        </tr>\n\n\n\n        <tr>\n          <td align="center"><span class="date">2019.10.22</span></td>\n          <td class="num"><span>2,000</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="ì\x83\x81ì\x8a¹"><span>\n                            5\n                        </span>\n          </td>\n          <td class="num"><span>1,985</span></td>\n          <td class="num"><span>2,005</span></td>\n          <td class="num"><span>1,980</span></td>\n          <td class="num"><span>32,212</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.21</span></td>\n          <td class="num"><span>1,995</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="í\x95\x98ë\x9d½"><span class="tah p11 nv01">\n                            30\n                        </span>\n          </td>\n          <td class="num"><span>2,025</span></td>\n          <td class="num"><span>2,035</span></td>\n          <td class="num"><span>1,975</span></td>\n          <td class="num"><span>35,186</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.18</span></td>\n          <td class="num"><span>2,025</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="ì\x83\x81ì\x8a¹"><span>\n                            40\n                        </span>\n          </td>\n          <td class="num"><span>1,985</span></td>\n          <td class="num"><span>2,050</span></td>\n          <td class="num"><span>1,980</span></td>\n          <td class="num"><span>108,481</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.17</span></td>\n          <td class="num"><span>1,985</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="ì\x83\x81ì\x8a¹"><span>\n                            10\n                        </span>\n          </td>\n          <td class="num"><span>1,980</span></td>\n          <td class="num"><span>1,990</span></td>\n          <td class="num"><span>1,955</span></td>\n          <td class="num"><span>20,766</span></td>\n        </tr>\n\n        <tr>\n          <td align="center"><span class="date">2019.10.16</span></td>\n          <td class="num"><span>1,975</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="í\x95\x98ë\x9d½"><span class="tah p11 nv01">\n                            5\n                        </span>\n          </td>\n          <td class="num"><span>1,985</span></td>\n          <td class="num"><span>1,995</span></td>\n          <td class="num"><span>1,970</span></td>\n          <td class="num"><span>19,243</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.15</span></td>\n          <td class="num"><span>1,980</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="ì\x83\x81ì\x8a¹"><span>\n                            20\n                        </span>\n          </td>\n          <td class="num"><span>1,970</span></td>\n          <td class="num"><span>1,980</span></td>\n          <td class="num"><span>1,960</span></td>\n          <td class="num"><span>35,658</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.14</span></td>\n          <td class="num"><span>1,960</span></td>\n          <td class="num">\n            <span>0</span>\n          </td>\n          <td class="num"><span>1,955</span></td>\n          <td class="num"><span>1,970</span></td>\n          <td class="num"><span>1,935</span></td>\n          <td class="num"><span>26,698</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.11</span></td>\n          <td class="num"><span>1,960</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="ì\x83\x81ì\x8a¹"><span>\n                            45\n                        </span>\n          </td>\n          <td class="num"><span>1,925</span></td>\n          <td class="num"><span>1,965</span></td>\n          <td class="num"><span>1,910</span></td>\n          <td class="num"><span>45,469</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.10</span></td>\n          <td class="num"><span>1,915</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="ì\x83\x81ì\x8a¹"><span>\n                            15\n                        </span>\n          </td>\n          <td class="num"><span>1,885</span></td>\n          <td class="num"><span>1,915</span></td>\n          <td class="num"><span>1,885</span></td>\n          <td class="num"><span>32,773</span></td>\n        </tr>\n\n        <tr>\n          <td align="center"><span class="date">2019.10.08</span></td>\n          <td class="num"><span>1,900</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="í\x95\x98ë\x9d½"><span class="tah p11 nv01">\n                            20\n                        </span>\n          </td>\n          <td class="num"><span>1,915</span></td>\n          <td class="num"><span>1,935</span></td>\n          <td class="num"><span>1,885</span></td>\n          <td class="num"><span>62,433</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.07</span></td>\n          <td class="num"><span>1,920</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="í\x95\x98ë\x9d½"><span class="tah p11 nv01">\n                            50\n                        </span>\n          </td>\n          <td class="num"><span>1,970</span></td>\n          <td class="num"><span>1,980</span></td>\n          <td class="num"><span>1,895</span></td>\n          <td class="num"><span>89,504</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.04</span></td>\n          <td class="num"><span>1,970</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="í\x95\x98ë\x9d½"><span class="tah p11 nv01">\n                            20\n                        </span>\n          </td>\n          <td class="num"><span>1,980</span></td>\n          <td class="num"><span>2,005</span></td>\n          <td class="num"><span>1,970</span></td>\n          <td class="num"><span>47,894</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.02</span></td>\n          <td class="num"><span>1,990</span></td>\n          <td class="num">\n            <span>0</span>\n          </td>\n          <td class="num"><span>1,975</span></td>\n          <td class="num"><span>2,030</span></td>\n          <td class="num"><span>1,965</span></td>\n          <td class="num"><span>74,176</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.01</span></td>\n          <td class="num"><span>1,990</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="ì\x83\x81ì\x8a¹"><span>\n                            20\n                        </span>\n          </td>\n          <td class="num"><span>1,975</span></td>\n          <td class="num"><span>2,005</span></td>\n          <td class="num"><span>1,965</span></td>\n          <td class="num"><span>44,690</span></td>\n        </tr>\n\n        <tr>\n          <td align="center"><span class="date">2019.09.30</span></td>\n          <td class="num"><span>1,970</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="í\x95\x98ë\x9d½"><span class="tah p11 nv01">\n                            5\n                        </span>\n          </td>\n          <td class="num"><span>1,980</span></td>\n          <td class="num"><span>2,000</span></td>\n          <td class="num"><span>1,970</span></td>\n          <td class="num"><span>34,087</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.09.27</span></td>\n          <td class="num"><span>1,975</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="ì\x83\x81ì\x8a¹"><span>\n                            5\n                        </span>\n          </td>\n          <td class="num"><span>1,975</span></td>\n          <td class="num"><span>2,060</span></td>\n          <td class="num"><span>1,965</span></td>\n          <td class="num"><span>109,372</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.09.26</span></td>\n          <td class="num"><span>1,970</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="í\x95\x98ë\x9d½"><span class="tah p11 nv01">\n                            30\n                        </span>\n          </td>\n          <td class="num"><span>2,000</span></td>\n          <td class="num"><span>2,035</span></td>\n          <td class="num"><span>1,950</span></td>\n          <td class="num"><span>83,120</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.09.25</span></td>\n          <td class="num"><span>2,000</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="í\x95\x98ë\x9d½"><span class="tah p11 nv01">\n                            65\n                        </span>\n          </td>\n          <td class="num"><span>2,065</span></td>\n          <td class="num"><span>2,065</span></td>\n          <td class="num"><span>1,985</span></td>\n          <td class="num"><span>78,144</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.09.24</span></td>\n          <td class="num"><span>2,065</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="ì\x83\x81ì\x8a¹"><span>\n                            30\n                        </span>\n          </td>\n          <td class="num"><span>2,020</span></td>\n          <td class="num"><span>2,090</span></td>\n          <td class="num"><span>2,020</span></td>\n          <td class="num"><span>139,085</span></td>\n        </tr>\n      </tbody>\n    </table>\n  </div>\n\n<script src="https://code.jquery.com/jquery-3.5.1.js"></script>\n<script type="text/javascript">\n  $(\'.help\').hover(function() {\n    $(\'.lyr_section\').css(\'display\', \'block\');\n  }, function() {\n    $(\'.lyr_section\').css(\'display\', \'none\');\n  });\n\n</script>\n</body>\n\n</html>\n'

In [9]:

html.headers    #html의 헤더 확인

Out[9]:

{'Server': 'nginx', 'Date': 'Thu, 16 Sep 2021 11:28:52 GMT', 'Content-Type': 'text/html', 'Transfer-Encoding': 'chunked', 'Connection': 'keep-alive', 'Vary': 'Accept-Encoding', 'P3P': "CP='NOI CURa ADMa DEVa TAIa OUR DELa BUS IND PHY ONL UNI COM NAV INT DEM PRE'", 'X-Powered-By': 'PHP/5.5.17p1', 'Content-Encoding': 'gzip'}

In [10]:

html.encoding

Out[10]:

'ISO-8859-1'

In [11]:

html.encoding = 'utf-8' #한국어깨짐 현상 방지

In [13]:

html.text

Out[13]:

'<!DOCTYPE html>\n<html lang="en">\n\n<head>\n  <meta charset="UTF-8">\n  <meta name="viewport" content="width=device-width, initial-scale=1.0">\n  <meta http-equiv="X-UA-Compatible" content="ie=edge">\n  <title>Document</title>\n  <link rel="stylesheet" href="https://stackpath.bootstrapcdn.com/bootstrap/4.4.1/css/bootstrap.min.css">\n  <link rel="stylesheet" type="text/css" href="https://pro.fontawesome.com/releases/v5.10.0/css/all.css" integrity="sha384-AYmEC3Yw5cVb3ZcuHtOA93w35dYTsvhLPVnYs9eStHfGJvOvKxVfELGroGkvsg+p" crossorigin="anonymous">\n  <style>\n    h1{\n      margin: 2rem;\n    }\n    h1>span{\n      font-size: 1rem;\n    }\n    .main {\n      width: 80%;\n      margin: 0 auto;\n      text-align: center;\n    }\n\n    table {\n      width: 100%;\n    }\n\n    a {\n      color: inherit;\n      cursor: pointer;\n      text-decoration: none;\n    }\n\n    a:hover {\n      color: #000;\n      text-decoration: none;\n    }\n\n    em {\n      font: inherit;\n    }\n\n    #information {\n      padding: 15px;\n      margin-bottom: 50px;\n    }\n\n    #information h2 {\n      padding-bottom: 20px;\n    }\n\n    #information .wrap {\n      display: flex;\n      align-items: center;\n\n    }\n\n    #information .cat-img {\n      width: 70%;\n      padding-right: 100px;\n    }\n\n    #information .cat-img img {\n      width: 100%;\n      height: auto;\n    }\n\n    #information .tables {\n      border: 1px solid #dbdbdb;\n      padding: 20px 10px;\n    }\n\n    #information table {\n      position: relative;\n      width: 300px;\n      padding: 10px;\n      /* border-bottom: 1.5px dashed #dbdbdb; */\n      align-items: center;\n      border-collapse: separate;\n    }\n\n    #information tr {\n      text-align: left;\n      align-items: center;\n    }\n\n    #information th {\n      font-size: 14px;\n      align-items: center;\n      padding-right: 10px;\n      font-weight: normal;\n    }\n\n    #information td {\n      text-align: right;\n      font-size: 13px;\n    }\n\n    #information .strong {\n      font-weight: bold;\n    }\n\n    .bar {\n      color: #dbdbdb;\n      font-size: 14px;\n    }\n\n    .link_site i {\n      color: #000;\n    }\n\n    .link_site:hover {\n      text-decoration: underline;\n    }\n\n    .link_site i {\n      color: #dbdbdb;\n      padding-left: 5px;\n    }\n\n    .help {\n      font-size: 5px;\n      font-weight: bold;\n      color: rgb(91, 100, 103);\n      border: 1px solid #888;\n      padding: 0px 3px;\n    }\n\n    .lyr_section {\n      position: absolute;\n      font-size: 13px;\n      background-color: #FFF;\n      padding: 10px;\n      width: 250px;\n      border: 1px solid #888;\n      line-height: 1.5;\n      margin-top: 10px;\n      z-index: 999;\n    }\n\n    #helpPannel5 p {\n      color: #888;\n      margin: 0;\n    }\n\n    .arrow {\n      position: absolute;\n      left: 75px;\n      top: 0;\n      width: 10px;\n      height: 10px;\n      border-top: 1px solid #888;\n      border-right: 1px solid #888;\n      background-color: #FFF;\n      margin-top: -6px;\n      -webkit-transform: rotate(-45deg);\n      transform: rotate(-45deg);\n    }\n\n    .border-style {\n      border-bottom: 1.5px dashed #dbdbdb;\n    }\n\n  </style>\n</head>\n\n<body>\n  <h1>크롤링 연습용 페이지 <span id="update">update : 20.12.30 / 해외 크롤링이 Block되어 있으므로 크롤링이 안되시는 분은 이 URL(http://paullab.synology.me/stock.html)을 사용하세요.</span></h1>\n\n  <div id="information" class="main">\n    <h2>(주)캣네생선</h2>\n    <div class="wrap main">\n      <div class="cat-img">\n        <img src="cats_stock.png" alt="(주)캣네가게 주가">\n      </div>\n      <div class="tables">\n        <table summary="시가총액 정보" class="border-style">\n          <tr>\n              <th class="strong" scope="row">시가총액</th>\n              <!-- 공백은 의도적으로 넣은 것입니다. -->\n              <td class="strong"><em id="_market_sum">349조 2,323</em>억원</td>\n          </tr>\n          <tr>\n              <th scope="row">\n                  <a class="link_site" href="#">시가총액순위<i class="fas fa-caret-right"></i></a>\n              </th>\n              <!-- 공백은 의도적으로 넣은 것입니다. -->\n              <td>위니브월드 <em id="_market_sum">1</em>위</td>\n          </tr>\n          <tr>\n              <th scope="row">상장주식수</th>\n              <!-- 공백은 의도적으로 넣은 것입니다. -->\n              <td><em id="_market_sum">5,969,782,550</em></td>\n          </tr>\n        </table>\n\n        <table summary="업종상세 정보" class="border-style">\n            <tr>\n                <th class="strong" scope="row">현재가</th>\n                <td class="strong"><em id="_market_sum">349조 2,323</em>억원</td>\n            </tr>\n            <tr>\n                <th scope="row">52주 최고 <span class="bar">l</span> 최저</th>\n                <td>\n                    <em>62,800</em>\n                    <span class="bar">l</span>\n                    <em>42,300</em>\n                </td>\n            </tr>\n            <tr>\n                <th scope="row">배당수익률 <span class="bar">l</span><span> 2019.12</span>\n                  <a class="help" href="#" alt="배당수익률 상세설명"><em>?</em></a>\n                  <div class="lyr_section" style="display:none">\n                    <div id="helpPannel5" class="tooltip_lyr dividend_layer">\n                      <strong>배당수익률 = (배당금 / 현재가) x 100</strong>\n                      <p>배당금은 최근 결산연도 기준의 중간배당을 포함한 총 배당금입니다.</p>\n                      <span class="arrow"></span>\n                    </div>\n                  </div>\n                </th>\n                <td>\n                    <em id="_dvr">2.42</em>%\n                </td>\n            </tr>\n        </table>\n\n        <table>\n            <tr>\n                <th class="strong" scope="row">매출</th>\n                <!-- <td>22조 1,250억원</td> -->\n                <td class="strong">22,125,034,978,750원</td>\n            </tr>\n            <tr>\n                <th scope="row">비용</th>\n                <!-- <td>19조 2,238억원</td> -->\n                <td>19,223,803,154,781원</td>\n            </tr>\n            <tr>\n                <th scope="row">순익</th>\n                <!-- <td><em id="_market_sum">2조 9,012억원</em></td> -->\n                <td><em id="_market_sum">2,901,231,823,969원</em></td>\n            </tr>\n        </table>\n      </div>\n\n    </div>\n\n  </div>\n\n  <div class="main">\n    <h2 id="제주코딩베이스캠프연구원">제주코딩베이스캠프 연구원</h2>\n    <h3><span style="color: salmon">일별</span> 시세</h3>\n    <table class="table table-hover">\n      <tbody>\n        <tr>\n          <th scope="col">날짜</th>\n          <th scope="col">종가</th>\n          <th scope="col">전일비</th>\n          <th scope="col">시가</th>\n          <th scope="col">고가</th>\n          <th scope="col">저가</th>\n          <th scope="col">거래량</th>\n        </tr>\n\n\n\n        <tr>\n          <td align="center "><span class="date ">2019.10.23</span></td>\n          <td class="num "><span>6,650</span></td>\n          <td class="num ">\n            <img src="ico_up.gif " width="7 " height="6 " style="margin-right:4px; " alt="상승 "><span>\n                            20\n                        </span>\n          </td>\n          <td class="num "><span>6,590</span></td>\n          <td class="num "><span>6,830</span></td>\n          <td class="num "><span>6,580</span></td>\n          <td class="num "><span>398,421</span></td>\n        </tr>\n\n\n\n        <tr>\n          <td align="center"><span class="date">2019.10.22</span></td>\n          <td class="num"><span>6,630</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="하락"><span class="tah p11 nv01">\n                            190\n                        </span>\n          </td>\n          <td class="num"><span>6,830</span></td>\n          <td class="num"><span>6,930</span></td>\n          <td class="num"><span>6,530</span></td>\n          <td class="num"><span>919,571</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.21</span></td>\n          <td class="num"><span>6,820</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="상승"><span>\n                            390\n                        </span>\n          </td>\n          <td class="num"><span>6,440</span></td>\n          <td class="num"><span>6,890</span></td>\n          <td class="num"><span>6,360</span></td>\n          <td class="num"><span>1,678,055</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.18</span></td>\n          <td class="num"><span>6,430</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="상승"><span>\n                            480\n                        </span>\n          </td>\n          <td class="num"><span>6,020</span></td>\n          <td class="num"><span>6,620</span></td>\n          <td class="num"><span>5,970</span></td>\n          <td class="num"><span>2,168,857</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.17</span></td>\n          <td class="num"><span>5,950</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="상승"><span>\n                            20\n                        </span>\n          </td>\n          <td class="num"><span>6,100</span></td>\n          <td class="num"><span>6,180</span></td>\n          <td class="num"><span>5,840</span></td>\n          <td class="num"><span>1,982,922</span></td>\n        </tr>\n\n        <tr>\n          <td align="center"><span class="date">2019.10.16</span></td>\n          <td class="num"><span>5,930</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="상승"><span>\n                            290\n                        </span>\n          </td>\n          <td class="num"><span>5,620</span></td>\n          <td class="num"><span>5,930</span></td>\n          <td class="num"><span>5,350</span></td>\n          <td class="num"><span>839,434</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.15</span></td>\n          <td class="num"><span>5,640</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="상승"><span>\n                            260\n                        </span>\n          </td>\n          <td class="num"><span>5,370</span></td>\n          <td class="num"><span>5,660</span></td>\n          <td class="num"><span>5,300</span></td>\n          <td class="num"><span>702,104</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.14</span></td>\n          <td class="num"><span>5,380</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="상승"><span>\n                            340\n                        </span>\n          </td>\n          <td class="num"><span>5,060</span></td>\n          <td class="num"><span>5,420</span></td>\n          <td class="num"><span>5,060</span></td>\n          <td class="num"><span>764,800</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.11</span></td>\n          <td class="num"><span>5,040</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="하락"><span class="tah p11 nv01">\n                            60\n                        </span>\n          </td>\n          <td class="num"><span>5,100</span></td>\n          <td class="num"><span>5,170</span></td>\n          <td class="num"><span>5,020</span></td>\n          <td class="num"><span>134,558</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.10</span></td>\n          <td class="num"><span>5,100</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="상승"><span>\n                            50\n                        </span>\n          </td>\n          <td class="num"><span>5,000</span></td>\n          <td class="num"><span>5,120</span></td>\n          <td class="num"><span>4,970</span></td>\n          <td class="num"><span>288,563</span></td>\n        </tr>\n\n        <tr>\n          <td align="center"><span class="date">2019.10.08</span></td>\n          <td class="num"><span>5,050</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="상승"><span>\n                            110\n                        </span>\n          </td>\n          <td class="num"><span>4,985</span></td>\n          <td class="num"><span>5,050</span></td>\n          <td class="num"><span>4,910</span></td>\n          <td class="num"><span>223,839</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.07</span></td>\n          <td class="num"><span>4,940</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="하락"><span class="tah p11 nv01">\n                            70\n                        </span>\n          </td>\n          <td class="num"><span>4,990</span></td>\n          <td class="num"><span>5,110</span></td>\n          <td class="num"><span>4,905</span></td>\n          <td class="num"><span>199,580</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.04</span></td>\n          <td class="num"><span>5,010</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="상승"><span>\n                            90\n                        </span>\n          </td>\n          <td class="num"><span>4,900</span></td>\n          <td class="num"><span>5,050</span></td>\n          <td class="num"><span>4,900</span></td>\n          <td class="num"><span>188,467</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.02</span></td>\n          <td class="num"><span>4,920</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="하락"><span class="tah p11 nv01">\n                            90\n                        </span>\n          </td>\n          <td class="num"><span>4,930</span></td>\n          <td class="num"><span>5,000</span></td>\n          <td class="num"><span>4,900</span></td>\n          <td class="num"><span>160,510</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.01</span></td>\n          <td class="num"><span>5,010</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="상승"><span>\n                            10\n                        </span>\n          </td>\n          <td class="num"><span>4,950</span></td>\n          <td class="num"><span>5,050</span></td>\n          <td class="num"><span>4,950</span></td>\n          <td class="num"><span>246,145</span></td>\n        </tr>\n\n        <tr>\n          <td align="center"><span class="date">2019.09.30</span></td>\n          <td class="num"><span>5,000</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="하락"><span class="tah p11 nv01">\n                            10\n                        </span>\n          </td>\n          <td class="num"><span>5,180</span></td>\n          <td class="num"><span>5,300</span></td>\n          <td class="num"><span>4,990</span></td>\n          <td class="num"><span>705,046</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.09.27</span></td>\n          <td class="num"><span>5,010</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="하락"><span class="tah p11 nv01">\n                            50\n                        </span>\n          </td>\n          <td class="num"><span>5,020</span></td>\n          <td class="num"><span>5,080</span></td>\n          <td class="num"><span>4,865</span></td>\n          <td class="num"><span>408,859</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.09.26</span></td>\n          <td class="num"><span>5,060</span></td>\n          <td class="num">\n            <span>0</span>\n          </td>\n          <td class="num"><span>5,130</span></td>\n          <td class="num"><span>5,200</span></td>\n          <td class="num"><span>4,965</span></td>\n          <td class="num"><span>404,633</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.09.25</span></td>\n          <td class="num"><span>5,060</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="하락"><span class="tah p11 nv01">\n                            270\n                        </span>\n          </td>\n          <td class="num"><span>5,280</span></td>\n          <td class="num"><span>5,320</span></td>\n          <td class="num"><span>5,040</span></td>\n          <td class="num"><span>441,923</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.09.24</span></td>\n          <td class="num"><span>5,330</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="상승"><span>\n                            10\n                        </span>\n          </td>\n          <td class="num"><span>5,300</span></td>\n          <td class="num"><span>5,370</span></td>\n          <td class="num"><span>5,280</span></td>\n          <td class="num"><span>211,019</span></td>\n        </tr>\n      </tbody>\n    </table>\n  </div>\n  <div class="main">\n    <h2 id="제주코딩베이스캠프공업">제주코딩베이스캠프 공업</h2>\n    <h3><span style="color: salmon">일별</span> 시세</h3>\n    <table class="table table-hover">\n      <tbody>\n        <tr>\n          <th scope="col">날짜</th>\n          <th scope="col">종가</th>\n          <th scope="col">전일비</th>\n          <th scope="col">시가</th>\n          <th scope="col">고가</th>\n          <th scope="col">저가</th>\n          <th scope="col">거래량</th>\n        </tr>\n\n        <tr>\n          <td align="center"><span class="date">2019.10.23</span></td>\n          <td class="num"><span>31,300</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="상승"><span>\n                            100\n                        </span>\n          </td>\n          <td class="num"><span>31,150</span></td>\n          <td class="num"><span>31,850</span></td>\n          <td class="num"><span>30,450</span></td>\n          <td class="num"><span>513,365</span></td>\n        </tr>\n\n        <tr>\n          <td align="center"><span class="date">2019.10.22</span></td>\n          <td class="num"><span>31,200</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="하락"><span class="tah p11 nv01">\n                            100\n                        </span>\n          </td>\n          <td class="num"><span>31,450</span></td>\n          <td class="num"><span>31,750</span></td>\n          <td class="num"><span>30,100</span></td>\n          <td class="num"><span>938,845</span></td>\n        </tr>\n\n        <tr>\n          <td align="center"><span class="date">2019.10.21</span></td>\n          <td class="num"><span>31,300</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="상승"><span>\n                            500\n                        </span>\n          </td>\n          <td class="num"><span>31,250</span></td>\n          <td class="num"><span>32,800</span></td>\n          <td class="num"><span>30,500</span></td>\n          <td class="num"><span>1,774,049</span></td>\n        </tr>\n\n        <tr>\n          <td align="center"><span class="date">2019.10.18</span></td>\n          <td class="num"><span>30,800</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="상승"><span>\n                            2,400\n                        </span>\n          </td>\n          <td class="num"><span>28,700</span></td>\n          <td class="num"><span>31,100</span></td>\n          <td class="num"><span>28,400</span></td>\n          <td class="num"><span>1,731,279</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.17</span></td>\n          <td class="num"><span>28,400</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="상승"><span>\n                            700\n                        </span>\n          </td>\n          <td class="num"><span>28,050</span></td>\n          <td class="num"><span>29,200</span></td>\n          <td class="num"><span>27,950</span></td>\n          <td class="num"><span>983,611</span></td>\n        </tr>\n\n        <tr>\n          <td align="center"><span class="date">2019.10.16</span></td>\n          <td class="num"><span>27,700</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="상승"><span>\n                            900\n                        </span>\n          </td>\n          <td class="num"><span>27,900</span></td>\n          <td class="num"><span>28,200</span></td>\n          <td class="num"><span>27,300</span></td>\n          <td class="num"><span>1,003,434</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.15</span></td>\n          <td class="num"><span>26,800</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="상승"><span>\n                            700\n                        </span>\n          </td>\n          <td class="num"><span>26,250</span></td>\n          <td class="num"><span>27,000</span></td>\n          <td class="num"><span>25,850</span></td>\n          <td class="num"><span>589,982</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.14</span></td>\n          <td class="num"><span>26,100</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="하락"><span class="tah p11 nv01">\n                            100\n                        </span>\n          </td>\n          <td class="num"><span>26,500</span></td>\n          <td class="num"><span>26,550</span></td>\n          <td class="num"><span>25,750</span></td>\n          <td class="num"><span>335,940</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.11</span></td>\n          <td class="num"><span>26,200</span></td>\n          <td class="num">\n            <span>0</span>\n          </td>\n          <td class="num"><span>26,650</span></td>\n          <td class="num"><span>26,700</span></td>\n          <td class="num"><span>25,700</span></td>\n          <td class="num"><span>531,894</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.10</span></td>\n          <td class="num"><span>26,200</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="상승"><span>\n                            1,700\n                        </span>\n          </td>\n          <td class="num"><span>24,750</span></td>\n          <td class="num"><span>26,300</span></td>\n          <td class="num"><span>24,700</span></td>\n          <td class="num"><span>1,060,562</span></td>\n        </tr>\n\n        <tr>\n          <td align="center"><span class="date">2019.10.08</span></td>\n          <td class="num"><span>24,500</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="상승"><span>\n                            850\n                        </span>\n          </td>\n          <td class="num"><span>23,600</span></td>\n          <td class="num"><span>24,600</span></td>\n          <td class="num"><span>23,150</span></td>\n          <td class="num"><span>336,803</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.07</span></td>\n          <td class="num"><span>23,650</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="하락"><span class="tah p11 nv01">\n                            450\n                        </span>\n          </td>\n          <td class="num"><span>24,200</span></td>\n          <td class="num"><span>24,400</span></td>\n          <td class="num"><span>23,550</span></td>\n          <td class="num"><span>285,608</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.04</span></td>\n          <td class="num"><span>24,100</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="하락"><span class="tah p11 nv01">\n                            400\n                        </span>\n          </td>\n          <td class="num"><span>24,300</span></td>\n          <td class="num"><span>24,700</span></td>\n          <td class="num"><span>23,900</span></td>\n          <td class="num"><span>236,640</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.02</span></td>\n          <td class="num"><span>24,500</span></td>\n          <td class="num">\n            <span>0</span>\n          </td>\n          <td class="num"><span>24,100</span></td>\n          <td class="num"><span>24,900</span></td>\n          <td class="num"><span>24,000</span></td>\n          <td class="num"><span>258,642</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.01</span></td>\n          <td class="num"><span>24,500</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="상승"><span>\n                            400\n                        </span>\n          </td>\n          <td class="num"><span>24,700</span></td>\n          <td class="num"><span>25,200</span></td>\n          <td class="num"><span>24,350</span></td>\n          <td class="num"><span>368,213</span></td>\n        </tr>\n\n        <tr>\n          <td align="center"><span class="date">2019.09.30</span></td>\n          <td class="num"><span>24,100</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="상승"><span>\n                            300\n                        </span>\n          </td>\n          <td class="num"><span>23,300</span></td>\n          <td class="num"><span>24,150</span></td>\n          <td class="num"><span>22,950</span></td>\n          <td class="num"><span>369,465</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.09.27</span></td>\n          <td class="num"><span>23,800</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="하락"><span class="tah p11 nv01">\n                            300\n                        </span>\n          </td>\n          <td class="num"><span>24,050</span></td>\n          <td class="num"><span>24,600</span></td>\n          <td class="num"><span>23,400</span></td>\n          <td class="num"><span>300,900</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.09.26</span></td>\n          <td class="num"><span>24,100</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="하락"><span class="tah p11 nv01">\n                            200\n                        </span>\n          </td>\n          <td class="num"><span>24,650</span></td>\n          <td class="num"><span>24,800</span></td>\n          <td class="num"><span>23,850</span></td>\n          <td class="num"><span>227,601</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.09.25</span></td>\n          <td class="num"><span>24,300</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="하락"><span class="tah p11 nv01">\n                            1,200\n                        </span>\n          </td>\n          <td class="num"><span>25,200</span></td>\n          <td class="num"><span>25,450</span></td>\n          <td class="num"><span>24,200</span></td>\n          <td class="num"><span>367,106</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.09.24</span></td>\n          <td class="num"><span>25,500</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="하락"><span class="tah p11 nv01">\n                            150\n                        </span>\n          </td>\n          <td class="num"><span>25,650</span></td>\n          <td class="num"><span>25,800</span></td>\n          <td class="num"><span>25,150</span></td>\n          <td class="num"><span>248,811</span></td>\n        </tr>\n      </tbody>\n    </table>\n  </div>\n  <div class="main">\n    <h2 id="제주코딩베이스캠프출판사">제주코딩베이스캠프 출판사</h2>\n    <h3><span style="color: salmon">일별</span> 시세</h3>\n    <table class="table table-hover">\n      <tbody>\n        <tr>\n          <th scope="col">날짜</th>\n          <th scope="col">종가</th>\n          <th scope="col">전일비</th>\n          <th scope="col">시가</th>\n          <th scope="col">고가</th>\n          <th scope="col">저가</th>\n          <th scope="col">거래량</th>\n        </tr>\n\n        <tr>\n          <td align="center "><span class="date ">2019.10.23</span></td>\n          <td class="num "><span>13,250</span></td>\n          <td class="num ">\n            <img src="ico_down.gif " width="7 " height="6 " style="margin-right:4px; " alt="하락 "><span class="tah p11 nv01 ">\n                            100\n                        </span>\n          </td>\n          <td class="num "><span>13,400</span></td>\n          <td class="num "><span>13,450</span></td>\n          <td class="num "><span>13,150</span></td>\n          <td class="num "><span>83,405</span></td>\n        </tr>\n\n\n\n        <tr>\n          <td align="center"><span class="date">2019.10.22</span></td>\n          <td class="num"><span>13,350</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="하락"><span class="tah p11 nv01">\n                            150\n                        </span>\n          </td>\n          <td class="num"><span>13,500</span></td>\n          <td class="num"><span>13,600</span></td>\n          <td class="num"><span>13,250</span></td>\n          <td class="num"><span>160,439</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.21</span></td>\n          <td class="num"><span>13,500</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="상승"><span>\n                            450\n                        </span>\n          </td>\n          <td class="num"><span>13,150</span></td>\n          <td class="num"><span>13,550</span></td>\n          <td class="num"><span>13,000</span></td>\n          <td class="num"><span>237,001</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.18</span></td>\n          <td class="num"><span>13,050</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="상승"><span>\n                            350\n                        </span>\n          </td>\n          <td class="num"><span>12,850</span></td>\n          <td class="num"><span>13,450</span></td>\n          <td class="num"><span>12,850</span></td>\n          <td class="num"><span>278,034</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.17</span></td>\n          <td class="num"><span>12,700</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="하락"><span class="tah p11 nv01">\n                            450\n                        </span>\n          </td>\n          <td class="num"><span>13,100</span></td>\n          <td class="num"><span>13,150</span></td>\n          <td class="num"><span>12,650</span></td>\n          <td class="num"><span>179,950</span></td>\n        </tr>\n\n        <tr>\n          <td align="center"><span class="date">2019.10.16</span></td>\n          <td class="num"><span>13,150</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="상승"><span>\n                            600\n                        </span>\n          </td>\n          <td class="num"><span>12,650</span></td>\n          <td class="num"><span>13,800</span></td>\n          <td class="num"><span>12,650</span></td>\n          <td class="num"><span>615,073</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.15</span></td>\n          <td class="num"><span>12,550</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="하락"><span class="tah p11 nv01">\n                            150\n                        </span>\n          </td>\n          <td class="num"><span>12,800</span></td>\n          <td class="num"><span>12,800</span></td>\n          <td class="num"><span>12,550</span></td>\n          <td class="num"><span>128,599</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.14</span></td>\n          <td class="num"><span>12,700</span></td>\n          <td class="num">\n            <span>0</span>\n          </td>\n          <td class="num"><span>12,850</span></td>\n          <td class="num"><span>12,850</span></td>\n          <td class="num"><span>12,600</span></td>\n          <td class="num"><span>47,049</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.11</span></td>\n          <td class="num"><span>12,700</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="상승"><span>\n                            150\n                        </span>\n          </td>\n          <td class="num"><span>12,550</span></td>\n          <td class="num"><span>12,700</span></td>\n          <td class="num"><span>12,450</span></td>\n          <td class="num"><span>60,017</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.10</span></td>\n          <td class="num"><span>12,550</span></td>\n          <td class="num">\n            <span>0</span>\n          </td>\n          <td class="num"><span>12,400</span></td>\n          <td class="num"><span>12,750</span></td>\n          <td class="num"><span>12,350</span></td>\n          <td class="num"><span>82,049</span></td>\n        </tr>\n\n        <tr>\n          <td align="center"><span class="date">2019.10.08</span></td>\n          <td class="num"><span>12,550</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="하락"><span class="tah p11 nv01">\n                            150\n                        </span>\n          </td>\n          <td class="num"><span>12,700</span></td>\n          <td class="num"><span>12,750</span></td>\n          <td class="num"><span>12,500</span></td>\n          <td class="num"><span>75,452</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.07</span></td>\n          <td class="num"><span>12,700</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="하락"><span class="tah p11 nv01">\n                            50\n                        </span>\n          </td>\n          <td class="num"><span>12,700</span></td>\n          <td class="num"><span>12,800</span></td>\n          <td class="num"><span>12,550</span></td>\n          <td class="num"><span>98,403</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.04</span></td>\n          <td class="num"><span>12,750</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="하락"><span class="tah p11 nv01">\n                            150\n                        </span>\n          </td>\n          <td class="num"><span>12,900</span></td>\n          <td class="num"><span>12,950</span></td>\n          <td class="num"><span>12,700</span></td>\n          <td class="num"><span>89,815</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.02</span></td>\n          <td class="num"><span>12,900</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="하락"><span class="tah p11 nv01">\n                            450\n                        </span>\n          </td>\n          <td class="num"><span>13,250</span></td>\n          <td class="num"><span>13,300</span></td>\n          <td class="num"><span>12,900</span></td>\n          <td class="num"><span>157,254</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.01</span></td>\n          <td class="num"><span>13,350</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="상승"><span>\n                            50\n                        </span>\n          </td>\n          <td class="num"><span>13,250</span></td>\n          <td class="num"><span>13,400</span></td>\n          <td class="num"><span>13,050</span></td>\n          <td class="num"><span>125,442</span></td>\n        </tr>\n\n        <tr>\n          <td align="center"><span class="date">2019.09.30</span></td>\n          <td class="num"><span>13,300</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="상승"><span>\n                            150\n                        </span>\n          </td>\n          <td class="num"><span>13,150</span></td>\n          <td class="num"><span>13,500</span></td>\n          <td class="num"><span>13,100</span></td>\n          <td class="num"><span>131,064</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.09.27</span></td>\n          <td class="num"><span>13,150</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="상승"><span>\n                            100\n                        </span>\n          </td>\n          <td class="num"><span>12,950</span></td>\n          <td class="num"><span>13,150</span></td>\n          <td class="num"><span>12,900</span></td>\n          <td class="num"><span>52,919</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.09.26</span></td>\n          <td class="num"><span>13,050</span></td>\n          <td class="num">\n            <span>0</span>\n          </td>\n          <td class="num"><span>13,200</span></td>\n          <td class="num"><span>13,200</span></td>\n          <td class="num"><span>12,950</span></td>\n          <td class="num"><span>153,270</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.09.25</span></td>\n          <td class="num"><span>13,050</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="하락"><span class="tah p11 nv01">\n                            300\n                        </span>\n          </td>\n          <td class="num"><span>13,300</span></td>\n          <td class="num"><span>13,600</span></td>\n          <td class="num"><span>13,050</span></td>\n          <td class="num"><span>227,991</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.09.24</span></td>\n          <td class="num"><span>13,350</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="상승"><span>\n                            50\n                        </span>\n          </td>\n          <td class="num"><span>13,250</span></td>\n          <td class="num"><span>13,750</span></td>\n          <td class="num"><span>13,250</span></td>\n          <td class="num"><span>204,286</span></td>\n        </tr>\n      </tbody>\n    </table>\n  </div>\n  <div class="main">\n    <h2 id="제주코딩베이스캠프학원">제주코딩베이스캠프 학원</h2>\n    <h3><span style="color: salmon">일별</span> 시세</h3>\n    <table class="table table-hover">\n      <tbody>\n        <tr>\n          <th scope="col">날짜</th>\n          <th scope="col">종가</th>\n          <th scope="col">전일비</th>\n          <th scope="col">시가</th>\n          <th scope="col">고가</th>\n          <th scope="col">저가</th>\n          <th scope="col">거래량</th>\n        </tr>\n\n\n        <tr>\n          <td align="center "><span class="date ">2019.10.23</span></td>\n          <td class="num "><span>2,600</span></td>\n          <td class="num ">\n            <img src="ico_up.gif " width="7 " height="6 " style="margin-right:4px; "><span>\n                            600\n                        </span>\n          </td>\n          <td class="num "><span>2,055</span></td>\n          <td class="num "><span>2,600</span></td>\n          <td class="num "><span>2,020</span></td>\n          <td class="num "><span>2,203,110</span></td>\n        </tr>\n\n\n\n        <tr>\n          <td align="center"><span class="date">2019.10.22</span></td>\n          <td class="num"><span>2,000</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="상승"><span>\n                            5\n                        </span>\n          </td>\n          <td class="num"><span>1,985</span></td>\n          <td class="num"><span>2,005</span></td>\n          <td class="num"><span>1,980</span></td>\n          <td class="num"><span>32,212</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.21</span></td>\n          <td class="num"><span>1,995</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="하락"><span class="tah p11 nv01">\n                            30\n                        </span>\n          </td>\n          <td class="num"><span>2,025</span></td>\n          <td class="num"><span>2,035</span></td>\n          <td class="num"><span>1,975</span></td>\n          <td class="num"><span>35,186</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.18</span></td>\n          <td class="num"><span>2,025</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="상승"><span>\n                            40\n                        </span>\n          </td>\n          <td class="num"><span>1,985</span></td>\n          <td class="num"><span>2,050</span></td>\n          <td class="num"><span>1,980</span></td>\n          <td class="num"><span>108,481</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.17</span></td>\n          <td class="num"><span>1,985</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="상승"><span>\n                            10\n                        </span>\n          </td>\n          <td class="num"><span>1,980</span></td>\n          <td class="num"><span>1,990</span></td>\n          <td class="num"><span>1,955</span></td>\n          <td class="num"><span>20,766</span></td>\n        </tr>\n\n        <tr>\n          <td align="center"><span class="date">2019.10.16</span></td>\n          <td class="num"><span>1,975</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="하락"><span class="tah p11 nv01">\n                            5\n                        </span>\n          </td>\n          <td class="num"><span>1,985</span></td>\n          &llt;td class="num"><span>1,995</span></td>\n          <td class="num"><span>1,970</span></td>\n          <td class="num"><span>19,243</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.15</span></td>\n          <td class="num"><span>1,980</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="상승"><span>\n                            20\n                        </span>\n          </td>\n          <td class="num"><span>1,970</span></td>\n          <td class="num"><span>1,980</span></td>\n          <td class="num"><span>1,960</span></td>\n          <td class="num"><span>35,658</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.14</span></td>\n          <td class="num"><span>1,960</span></td>\n          <td class="num">\n            <span>0</span>\n          </td>\n          <td class="num"><span>1,955</span></td>\n          <td class="num"><span>1,970</span></td>\n          <td class="num"><span>1,935</span></td>\n          <td class="num"><span>26,698</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.11</span></td>\n          <td class="num"><span>1,960</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="상승"><span>\n                            45\n                        </span>\n          </td>\n          <td class="num"><span>1,925</span></td>\n          <td class="num"><span>1,965</span></td>\n          <td class="num"><span>1,910</span></td>\n          <td class="num"><span>45,469</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.10</span></td>\n          <td class="num"><span>1,915</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="상승"><span>\n                            15\n                        </span>\n          </td>\n          <td class="num"><span>1,885</span></td>\n          <td class="num"><span>1,915</span></td>\n          <td class="num"><span>1,885</span></td>\n          <td class="num"><span>32,773</span></td>\n        </tr>\n\n        <tr>\n          <td align="center"><span class="date">2019.10.08</span></td>\n          <td class="num"><span>1,900</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="하락"><span class="tah p11 nv01">\n                            20\n                        </span>\n          </td>\n          <td class="num"><span>1,915</span></td>\n          <td class="num"><span>1,935</span></td>\n          <td class="num"><span>1,885</span></td>\n          <td class="num"><span>62,433</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.07</span></td>\n          <td class="num"><span>1,920</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="하락"><span class="tah p11 nv01">\n                            50\n                        </span>\n          </td>\n          <td class="num"><span>1,970</span></td>\n          <td class="num"><span>1,980</span></td>\n          <td class="num"><span>1,895</span></td>\n          <td class="num"><span>89,504</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.04</span></td>\n          <td class="num"><span>1,970</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="하락"><span class="tah p11 nv01">\n                            20\n                        </span>\n          </td>\n          <td class="num"><span>1,980</span></td>\n          <td class="num"><span>2,005</span></td>\n          <td class="num"><span>1,970</span></td>\n          <td class="num"><span>47,894</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.02</span></td>\n          <td class="num"><span>1,990</span></td>\n          <td class="num">\n            <span>0</span>\n          </td>\n          <td class="num"><span>1,975</span></td>\n          <td class="num"><span>2,030</span></td>\n          <td class="num"><span>1,965</span></td>\n          <td class="num"><span>74,176</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.10.01</span></td>\n          <td class="num"><span>1,990</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="상승"><span>\n                            20\n                        </span>\n          </td>\n          <td class="num"><span>1,975</span></td>\n          <td class="num"><span>2,005</span></td>\n          <td class="num"><span>1,965</span></td>\n          <td class="num"><span>44,690</span></td>\n        </tr>\n\n        <tr>\n          <td align="center"><span class="date">2019.09.30</span></td>\n          <td class="num"><span>1,970</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="하락"><span class="tah p11 nv01">\n                            5\n                        </span>\n          </td>\n          <td class="num"><span>1,980</span></td>\n          <td class="num"><span>2,000</span></td>\n          <td class="num"><span>1,970</span></td>\n          <td class="num"><span>34,087</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.09.27</span></td>\n          <td class="num"><span>1,975</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="상승"><span>\n                            5\n                        </span>\n          </td>\n          <td class="num"><span>1,975</span></td>\n          <td class="num"><span>2,060</span></td>\n          <td class="num"><span>1,965</span></td>\n          <td class="num"><span>109,372</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.09.26</span></td>\n          <td class="num"><span>1,970</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="하락"><span class="tah p11 nv01">\n                            30\n                        </span>\n          </td>\n          <td class="num"><span>2,000</span></td>\n          <td class="num"><span>2,035</span></td>\n          <td class="num"><span>1,950</span></td>\n          <td class="num"><span>83,120</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.09.25</span></td>\n          <td class="num"><span>2,000</span></td>\n          <td class="num">\n            <img src="ico_down.gif" width="7" height="6" style="margin-right:4px;" alt="하락"><span class="tah p11 nv01">\n                            65\n                        </span>\n          </td>\n          <td class="num"><span>2,065</span></td>\n          <td class="num"><span>2,065</span></td>\n          <td class="num"><span>1,985</span></td>\n          <td class="num"><span>78,144</span></td>\n        </tr>\n        <tr>\n          <td align="center"><span class="date">2019.09.24</span></td>\n          <td class="num"><span>2,065</span></td>\n          <td class="num">\n            <img src="ico_up.gif" width="7" height="6" style="margin-right:4px;" alt="상승"><span>\n                            30\n                        </span>\n          </td>\n          <td class="num"><span>2,020</span></td>\n          <td class="num"><span>2,090</span></td>\n          <td class="num"><span>2,020</span></td>\n          <td class="num"><span>139,085</span></td>\n        </tr>\n      </tbody>\n    </table>\n  </div>\n\n<script src="https://code.jquery.com/jquery-3.5.1.js"></script>\n<script type="text/javascript">\n  $(\'.help\').hover(function() {\n    $(\'.lyr_section\').css(\'display\', \'block\');\n  }, function() {\n    $(\'.lyr_section\').css(\'display\', \'none\');\n  });\n\n</script>\n</body>\n\n</html>\n'

In [15]:

html.status_code

Out[15]:

In [16]:

html.ok # html에 제대로 접속됐는지 확인

Out[16]:

True

In [17]:

response = requests.get('http://www.paullab.co.kr/stock.html')
response.encoding = 'utf-8'
html = response.text

soup = bs4.BeautifulSoup(html, 'html.parser')

In [19]:

print(soup.prettify())  #html 문서형식으로 출력

<!DOCTYPE html>
<html lang="en">
 <head>
  <meta charset="utf-8"/>
  <meta content="width=device-width, initial-scale=1.0" name="viewport"/>
  <meta content="ie=edge" http-equiv="X-UA-Compatible"/>
  <title>
   Document
  </title>
  <link href="https://stackpath.bootstrapcdn.com/bootstrap/4.4.1/css/bootstrap.min.css" rel="stylesheet"/>
  <link crossorigin="anonymous" href="https://pro.fontawesome.com/releases/v5.10.0/css/all.css" integrity="sha384-AYmEC3Yw5cVb3ZcuHtOA93w35dYTsvhLPVnYs9eStHfGJvOvKxVfELGroGkvsg+p" rel="stylesheet" type="text/css"/>
  <style>
   h1{
      margin: 2rem;
    }
    h1>span{
      font-size: 1rem;
    }
    .main {
      width: 80%;
      margin: 0 auto;
      text-align: center;
    }

    table {
      width: 100%;
    }

    a {
      color: inherit;
      cursor: pointer;
      text-decoration: none;
    }

    a:hover {
      color: #000;
      text-decoration: none;
    }

    em {
      font: inherit;
    }

    #information {
      padding: 15px;
      margin-bottom: 50px;
    }

    #information h2 {
      padding-bottom: 20px;
    }

    #information .wrap {
      display: flex;
      align-items: center;

    }

    #information .cat-img {
      width: 70%;
      padding-right: 100px;
    }

    #information .cat-img img {
      width: 100%;
      height: auto;
    }

    #information .tables {
      border: 1px solid #dbdbdb;
      padding: 20px 10px;
    }

    #information table {
      position: relative;
      width: 300px;
      padding: 10px;
      /* border-bottom: 1.5px dashed #dbdbdb; */
      align-items: center;
      border-collapse: separate;
    }

    #information tr {
      text-align: left;
      align-items: center;
    }

    #information th {
      font-size: 14px;
      align-items: center;
      padding-right: 10px;
      font-weight: normal;
    }

    #information td {
      text-align: right;
      font-size: 13px;
    }

    #information .strong {
      font-weight: bold;
    }

    .bar {
      color: #dbdbdb;
      font-size: 14px;
    }

    .link_site i {
      color: #000;
    }

    .link_site:hover {
      text-decoration: underline;
    }

    .link_site i {
      color: #dbdbdb;
      padding-left: 5px;
    }

    .help {
      font-size: 5px;
      font-weight: bold;
      color: rgb(91, 100, 103);
      border: 1px solid #888;
      padding: 0px 3px;
    }

    .lyr_section {
      position: absolute;
      font-size: 13px;
      background-color: #FFF;
      padding: 10px;
      width: 250px;
      border: 1px solid #888;
      line-height: 1.5;
      margin-top: 10px;
      z-index: 999;
    }

    #helpPannel5 p {
      color: #888;
      margin: 0;
    }

    .arrow {
      position: absolute;
      left: 75px;
      top: 0;
      width: 10px;
      height: 10px;
      border-top: 1px solid #888;
      border-right: 1px solid #888;
      background-color: #FFF;
      margin-top: -6px;
      -webkit-transform: rotate(-45deg);
      transform: rotate(-45deg);
    }

    .border-style {
      border-bottom: 1.5px dashed #dbdbdb;
    }
  </style>
 </head>
 <body>
  <h1>
   크롤링 연습용 페이지
   <span id="update">
    update : 20.12.30 / 해외 크롤링이 Block되어 있으므로 크롤링이 안되시는 분은 이 URL(http://paullab.synology.me/stock.html)을 사용하세요.
   </span>
  </h1>
  <div class="main" id="information">
   <h2>
    (주)캣네생선
   </h2>
   <div class="wrap main">
    <div class="cat-img">
     <img alt="(주)캣네가게 주가" src="cats_stock.png"/>
    </div>
    <div class="tables">
     <table class="border-style" summary="시가총액 정보">
      <tr>
       <th class="strong" scope="row">
        시가총액
       </th>
       <!-- 공백은 의도적으로 넣은 것입니다. -->
       <td class="strong">
        <em id="_market_sum">
         349조 2,323
        </em>
        억원
       </td>
      </tr>
      <tr>
       <th scope="row">
        <a class="link_site" href="#">
         시가총액순위
         <i class="fas fa-caret-right">
         </i>
        </a>
       </th>
       <!-- 공백은 의도적으로 넣은 것입니다. -->
       <td>
        위니브월드
        <em id="_market_sum">
         1
        </em>
        위
       </td>
      </tr>
      <tr>
       <th scope="row">
        상장주식수
       </th>
       <!-- 공백은 의도적으로 넣은 것입니다. -->
       <td>
        <em id="_market_sum">
         5,969,782,550
        </em>
       </td>
      </tr>
     </table>
     <table class="border-style" summary="업종상세 정보">
      <tr>
       <th class="strong" scope="row">
        현재가
       </th>
       <td class="strong">
        <em id="_market_sum">
         349조 2,323
        </em>
        억원
       </td>
      </tr>
      <tr>
       <th scope="row">
        52주 최고
        <span class="bar">
         l
        </span>
        최저
       </th>
       <td>
        <em>
         62,800
        </em>
        <span class="bar">
         l
        </span>
        <em>
         42,300
        </em>
       </td>
      </tr>
      <tr>
       <th scope="row">
        배당수익률
        <span class="bar">
         l
        </span>
        <span>
         2019.12
        </span>
        <a alt="배당수익률 상세설명" class="help" href="#">
         <em>
          ?
         </em>
        </a>
        <div class="lyr_section" style="display:none">
         <div class="tooltip_lyr dividend_layer" id="helpPannel5">
          <strong>
           배당수익률 = (배당금 / 현재가) x 100
          </strong>
          <p>
           배당금은 최근 결산연도 기준의 중간배당을 포함한 총 배당금입니다.
          </p>
          <span class="arrow">
          </span>
         </div>
        </div>
       </th>
       <td>
        <em id="_dvr">
         2.42
        </em>
        %
       </td>
      </tr>
     </table>
     <table>
      <tr>
       <th class="strong" scope="row">
        매출
       </th>
       <!-- <td>22조 1,250억원</td> -->
       <td class="strong">
        22,125,034,978,750원
       </td>
      </tr>
      <tr>
       <th scope="row">
        비용
       </th>
       <!-- <td>19조 2,238억원</td> -->
       <td>
        19,223,803,154,781원
       </td>
      </tr>
      <tr>
       <th scope="row">
        순익
       </th>
       <!-- <td><em id="_market_sum">2조 9,012억원</em></td> -->
       <td>
        <em id="_market_sum">
         2,901,231,823,969원
        </em>
       </td>
      </tr>
     </table>
    </div>
   </div>
  </div>
  <div class="main">
   <h2 id="제주코딩베이스캠프연구원">
    제주코딩베이스캠프 연구원
   </h2>
   <h3>
    <span style="color: salmon">
     일별
    </span>
    시세
   </h3>
   <table class="table table-hover">
    <tbody>
     <tr>
      <th scope="col">
       날짜
      </th>
      <th scope="col">
       종가
      </th>
      <th scope="col">
       전일비
      </th>
      <th scope="col">
       시가
      </th>
      <th scope="col">
       고가
      </th>
      <th scope="col">
       저가
      </th>
      <th scope="col">
       거래량
      </th>
     </tr>
     <tr>
      <td align="center ">
       <span class="date">
        2019.10.23
       </span>
      </td>
      <td class="num">
       <span>
        6,650
       </span>
      </td>
      <td class="num">
       <img alt="상승 " height="6 " src="ico_up.gif " style="margin-right:4px; " width="7 "/>
       <span>
        20
       </span>
      </td>
      <td class="num">
       <span>
        6,590
       </span>
      </td>
      <td class="num">
       <span>
        6,830
       </span>
      </td>
      <td class="num">
       <span>
        6,580
       </span>
      </td>
      <td class="num">
       <span>
        398,421
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.22
       </span>
      </td>
      <td class="num">
       <span>
        6,630
       </span>
      </td>
      <td class="num">
       <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/>
       <span class="tah p11 nv01">
        190
       </span>
      </td>
      <td class="num">
       <span>
        6,830
       </span>
      </td>
      <td class="num">
       <span>
        6,930
       </span>
      </td>
      <td class="num">
       <span>
        6,530
       </span>
      </td>
      <td class="num">
       <span>
        919,571
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.21
       </span>
      </td>
      <td class="num">
       <span>
        6,820
       </span>
      </td>
      <td class="num">
       <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/>
       <span>
        390
       </span>
      </td>
      <td class="num">
       <span>
        6,440
       </span>
      </td>
      <td class="num">
       <span>
        6,890
       </span>
      </td>
      <td class="num">
       <span>
        6,360
       </span>
      </td>
      <td class="num">
       <span>
        1,678,055
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.18
       </span>
      </td>
      <td class="num">
       <span>
        6,430
       </span>
      </td>
      <td class="num">
       <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/>
       <span>
        480
       </span>
      </td>
      <td class="num">
       <span>
        6,020
       </span>
      </td>
      <td class="num">
       <span>
        6,620
       </span>
      </td>
      <td class="num">
       <span>
        5,970
       </span>
      </td>
      <td class="num">
       <span>
        2,168,857
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.17
       </span>
      </td>
      <td class="num">
       <span>
        5,950
       </span>
      </td>
      <td class="num">
       <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/>
       <span>
        20
       </span>
      </td>
      <td class="num">
       <span>
        6,100
       </span>
      </td>
      <td class="num">
       <span>
        6,180
       </span>
      </td>
      <td class="num">
       <span>
        5,840
       </span>
      </td>
      <td class="num">
       <span>
        1,982,922
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.16
       </span>
      </td>
      <td class="num">
       <span>
        5,930
       </span>
      </td>
      <td class="num">
       <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/>
       <span>
        290
       </span>
      </td>
      <td class="num">
       <span>
        5,620
       </span>
      </td>
      <td class="num">
       <span>
        5,930
       </span>
      </td>
      <td class="num">
       <span>
        5,350
       </span>
      </td>
      <td class="num">
       <span>
        839,434
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.15
       </span>
      </td>
      <td class="num">
       <span>
        5,640
       </span>
      </td>
      <td class="num">
       <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/>
       <span>
        260
       </span>
      </td>
      <td class="num">
       <span>
        5,370
       </span>
      </td>
      <td class="num">
       <span>
        5,660
       </span>
      </td>
      <td class="num">
       <span>
        5,300
       </span>
      </td>
      <td class="num">
       <span>
        702,104
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.14
       </span>
      </td>
      <td class="num">
       <span>
        5,380
       </span>
      </td>
      <td class="num">
       <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/>
       <span>
        340
       </span>
      </td>
      <td class="num">
       <span>
        5,060
       </span>
      </td>
      <td class="num">
       <span>
        5,420
       </span>
      </td>
      <td class="num">
       <span>
        5,060
       </span>
      </td>
      <td class="num">
       <span>
        764,800
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.11
       </span>
      </td>
      <td class="num">
       <span>
        5,040
       </span>
      </td>
      <td class="num">
       <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/>
       <span class="tah p11 nv01">
        60
       </span>
      </td>
      <td class="num">
       <span>
        5,100
       </span>
      </td>
      <td class="num">
       <span>
        5,170
       </span>
      </td>
      <td class="num">
       <span>
        5,020
       </span>
      </td>
      <td class="num">
       <span>
        134,558
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.10
       </span>
      </td>
      <td class="num">
       <span>
        5,100
       </span>
      </td>
      <td class="num">
       <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/>
       <span>
        50
       </span>
      </td>
      <td class="num">
       <span>
        5,000
       </span>
      </td>
      <td class="num">
       <span>
        5,120
       </span>
      </td>
      <td class="num">
       <span>
        4,970
       </span>
      </td>
      <td class="num">
       <span>
        288,563
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.08
       </span>
      </td>
      <td class="num">
       <span>
        5,050
       </span>
      </td>
      <td class="num">
       <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/>
       <span>
        110
       </span>
      </td>
      <td class="num">
       <span>
        4,985
       </span>
      </td>
      <td class="num">
       <span>
        5,050
       </span>
      </td>
      <td class="num">
       <span>
        4,910
       </span>
      </td>
      <td class="num">
       <span>
        223,839
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.07
       </span>
      </td>
      <td class="num">
       <span>
        4,940
       </span>
      </td>
      <td class="num">
       <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/>
       <span class="tah p11 nv01">
        70
       </span>
      </td>
      <td class="num">
       <span>
        4,990
       </span>
      </td>
      <td class="num">
       <span>
        5,110
       </span>
      </td>
      <td class="num">
       <span>
        4,905
       </span>
      </td>
      <td class="num">
       <span>
        199,580
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.04
       </span>
      </td>
      <td class="num">
       <span>
        5,010
       </span>
      </td>
      <td class="num">
       <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/>
       <span>
        90
       </span>
      </td>
      <td class="num">
       <span>
        4,900
       </span>
      </td>
      <td class="num">
       <span>
        5,050
       </span>
      </td>
      <td class="num">
       <span>
        4,900
       </span>
      </td>
      <td class="num">
       <span>
        188,467
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.02
       </span>
      </td>
      <td class="num">
       <span>
        4,920
       </span>
      </td>
      <td class="num">
       <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/>
       <span class="tah p11 nv01">
        90
       </span>
      </td>
      <td class="num">
       <span>
        4,930
       </span>
      </td>
      <td class="num">
       <span>
        5,000
       </span>
      </td>
      <td class="num">
       <span>
        4,900
       </span>
      </td>
      <td class="num">
       <span>
        160,510
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.01
       </span>
      </td>
      <td class="num">
       <span>
        5,010
       </span>
      </td>
      <td class="num">
       <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/>
       <span>
        10
       </span>
      </td>
      <td class="num">
       <span>
        4,950
       </span>
      </td>
      <td class="num">
       <span>
        5,050
       </span>
      </td>
      <td class="num">
       <span>
        4,950
       </span>
      </td>
      <td class="num">
       <span>
        246,145
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.09.30
       </span>
      </td>
      <td class="num">
       <span>
        5,000
       </span>
      </td>
      <td class="num">
       <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/>
       <span class="tah p11 nv01">
        10
       </span>
      </td>
      <td class="num">
       <span>
        5,180
       </span>
      </td>
      <td class="num">
       <span>
        5,300
       </span>
      </td>
      <td class="num">
       <span>
        4,990
       </span>
      </td>
      <td class="num">
       <span>
        705,046
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.09.27
       </span>
      </td>
      <td class="num">
       <span>
        5,010
       </span>
      </td>
      <td class="num">
       <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/>
       <span class="tah p11 nv01">
        50
       </span>
      </td>
      <td class="num">
       <span>
        5,020
       </span>
      </td>
      <td class="num">
       <span>
        5,080
       </span>
      </td>
      <td class="num">
       <span>
        4,865
       </span>
      </td>
      <td class="num">
       <span>
        408,859
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.09.26
       </span>
      </td>
      <td class="num">
       <span>
        5,060
       </span>
      </td>
      <td class="num">
       <span>
        0
       </span>
      </td>
      <td class="num">
       <span>
        5,130
       </span>
      </td>
      <td class="num">
       <span>
        5,200
       </span>
      </td>
      <td class="num">
       <span>
        4,965
       </span>
      </td>
      <td class="num">
       <span>
        404,633
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.09.25
       </span>
      </td>
      <td class="num">
       <span>
        5,060
       </span>
      </td>
      <td class="num">
       <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/>
       <span class="tah p11 nv01">
        270
       </span>
      </td>
      <td class="num">
       <span>
        5,280
       </span>
      </td>
      <td class="num">
       <span>
        5,320
       </span>
      </td>
      <td class="num">
       <span>
        5,040
       </span>
      </td>
      <td class="num">
       <span>
        441,923
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.09.24
       </span>
      </td>
      <td class="num">
       <span>
        5,330
       </span>
      </td>
      <td class="num">
       <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/>
       <span>
        10
       </span>
      </td>
      <td class="num">
       <span>
        5,300
       </span>
      </td>
      <td class="num">
       <span>
        5,370
       </span>
      </td>
      <td class="num">
       <span>
        5,280
       </span>
      </td>
      <td class="num">
       <span>
        211,019
       </span>
      </td>
     </tr>
    </tbody>
   </table>
  </div>
  <div class="main">
   <h2 id="제주코딩베이스캠프공업">
    제주코딩베이스캠프 공업
   </h2>
   <h3>
    <span style="color: salmon">
     일별
    </span>
    시세
   </h3>
   <table class="table table-hover">
    <tbody>
     <tr>
      <th scope="col">
       날짜
      </th>
      <th scope="col">
       종가
      </th>
      <th scope="col">
       전일비
      </th>
      <th scope="col">
       시가
      </th>
      <th scope="col">
       고가
      </th>
      <th scope="col">
       저가
      </th>
      <th scope="col">
       거래량
      </th>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.23
       </span>
      </td>
      <td class="num">
       <span>
        31,300
       </span>
      </td>
      <td class="num">
       <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/>
       <span>
        100
       </span>
      </td>
      <td class="num">
       <span>
        31,150
       </span>
      </td>
      <td class="num">
       <span>
        31,850
       </span>
      </td>
      <td class="num">
       <span>
        30,450
       </span>
      </td>
      <td class="num">
       <span>
        513,365
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.22
       </span>
      </td>
      <td class="num">
       <span>
        31,200
       </span>
      </td>
      <td class="num">
       <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/>
       <span class="tah p11 nv01">
        100
       </span>
      </td>
      <td class="num">
       <span>
        31,450
       </span>
      </td>
      <td class="num">
       <span>
        31,750
       </span>
      </td>
      <td class="num">
       <span>
        30,100
       </span>
      </td>
      <td class="num">
       <span>
        938,845
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.21
       </span>
      </td>
      <td class="num">
       <span>
        31,300
       </span>
      </td>
      <td class="num">
       <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/>
       <span>
        500
       </span>
      </td>
      <td class="num">
       <span>
        31,250
       </span>
      </td>
      <td class="num">
       <span>
        32,800
       </span>
      </td>
      <td class="num">
       <span>
        30,500
       </span>
      </td>
      <td class="num">
       <span>
        1,774,049
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.18
       </span>
      </td>
      <td class="num">
       <span>
        30,800
       </span>
      </td>
      <td class="num">
       <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/>
       <span>
        2,400
       </span>
      </td>
      <td class="num">
       <span>
        28,700
       </span>
      </td>
      <td class="num">
       <span>
        31,100
       </span>
      </td>
      <td class="num">
       <span>
        28,400
       </span>
      </td>
      <td class="num">
       <span>
        1,731,279
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.17
       </span>
      </td>
      <td class="num">
       <span>
        28,400
       </span>
      </td>
      <td class="num">
       <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/>
       <span>
        700
       </span>
      </td>
      <td class="num">
       <span>
        28,050
       </span>
      </td>
      <td class="num">
       <span>
        29,200
       </span>
      </td>
      <td class="num">
       <span>
        27,950
       </span>
      </td>
      <td class="num">
       <span>
        983,611
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.16
       </span>
      </td>
      <td class="num">
       <span>
        27,700
       </span>
      </td>
      <td class="num">
       <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/>
       <span>
        900
       </span>
      </td>
      <td class="num">
       <span>
        27,900
       </span>
      </td>
      <td class="num">
       <span>
        28,200
       </span>
      </td>
      <td class="num">
       <span>
        27,300
       </span>
      </td>
      <td class="num">
       <span>
        1,003,434
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.15
       </span>
      </td>
      <td class="num">
       <span>
        26,800
       </span>
      </td>
      <td class="num">
       <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/>
       <span>
        700
       </span>
      </td>
      <td class="num">
       <span>
        26,250
       </span>
      </td>
      <td class="num">
       <span>
        27,000
       </span>
      </td>
      <td class="num">
       <span>
        25,850
       </span>
      </td>
      <td class="num">
       <span>
        589,982
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.14
       </span>
      </td>
      <td class="num">
       <span>
        26,100
       </span>
      </td>
      <td class="num">
       <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/>
       <span class="tah p11 nv01">
        100
       </span>
      </td>
      <td class="num">
       <span>
        26,500
       </span>
      </td>
      <td class="num">
       <span>
        26,550
       </span>
      </td>
      <td class="num">
       <span>
        25,750
       </span>
      </td>
      <td class="num">
       <span>
        335,940
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.11
       </span>
      </td>
      <td class="num">
       <span>
        26,200
       </span>
      </td>
      <td class="num">
       <span>
        0
       </span>
      </td>
      <td class="num">
       <span>
        26,650
       </span>
      </td>
      <td class="num">
       <span>
        26,700
       </span>
      </td>
      <td class="num">
       <span>
        25,700
       </span>
      </td>
      <td class="num">
       <span>
        531,894
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.10
       </span>
      </td>
      <td class="num">
       <span>
        26,200
       </span>
      </td>
      <td class="num">
       <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/>
       <span>
        1,700
       </span>
      </td>
      <td class="num">
       <span>
        24,750
       </span>
      </td>
      <td class="num">
       <span>
        26,300
       </span>
      </td>
      <td class="num">
       <span>
        24,700
       </span>
      </td>
      <td class="num">
       <span>
        1,060,562
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.08
       </span>
      </td>
      <td class="num">
       <span>
        24,500
       </span>
      </td>
      <td class="num">
       <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/>
       <span>
        850
       </span>
      </td>
      <td class="num">
       <span>
        23,600
       </span>
      </td>
      <td class="num">
       <span>
        24,600
       </span>
      </td>
      <td class="num">
       <span>
        23,150
       </span>
      </td>
      <td class="num">
       <span>
        336,803
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.07
       </span>
      </td>
      <td class="num">
       <span>
        23,650
       </span>
      </td>
      <td class="num">
       <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/>
       <span class="tah p11 nv01">
        450
       </span>
      </td>
      <td class="num">
       <span>
        24,200
       </span>
      </td>
      <td class="num">
       <span>
        24,400
       </span>
      </td>
      <td class="num">
       <span>
        23,550
       </span>
      </td>
      <td class="num">
       <span>
        285,608
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.04
       </span>
      </td>
      <td class="num">
       <span>
        24,100
       </span>
      </td>
      <td class="num">
       <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/>
       <span class="tah p11 nv01">
        400
       </span>
      </td>
      <td class="num">
       <span>
        24,300
       </span>
      </td>
      <td class="num">
       <span>
        24,700
       </span>
      </td>
      <td class="num">
       <span>
        23,900
       </span>
      </td>
      <td class="num">
       <span>
        236,640
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.02
       </span>
      </td>
      <td class="num">
       <span>
        24,500
       </span>
      </td>
      <td class="num">
       <span>
        0
       </span>
      </td>
      <td class="num">
       <span>
        24,100
       </span>
      </td>
      <td class="num">
       <span>
        24,900
       </span>
      </td>
      <td class="num">
       <span>
        24,000
       </span>
      </td>
      <td class="num">
       <span>
        258,642
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.01
       </span>
      </td>
      <td class="num">
       <span>
        24,500
       </span>
      </td>
      <td class="num">
       <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/>
       <span>
        400
       </span>
      </td>
      <td class="num">
       <span>
        24,700
       </span>
      </td>
      <td class="num">
       <span>
        25,200
       </span>
      </td>
      <td class="num">
       <span>
        24,350
       </span>
      </td>
      <td class="num">
       <span>
        368,213
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.09.30
       </span>
      </td>
      <td class="num">
       <span>
        24,100
       </span>
      </td>
      <td class="num">
       <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/>
       <span>
        300
       </span>
      </td>
      <td class="num">
       <span>
        23,300
       </span>
      </td>
      <td class="num">
       <span>
        24,150
       </span>
      </td>
      <td class="num">
       <span>
        22,950
       </span>
      </td>
      <td class="num">
       <span>
        369,465
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.09.27
       </span>
      </td>
      <td class="num">
       <span>
        23,800
       </span>
      </td>
      <td class="num">
       <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/>
       <span class="tah p11 nv01">
        300
       </span>
      </td>
      <td class="num">
       <span>
        24,050
       </span>
      </td>
      <td class="num">
       <span>
        24,600
       </span>
      </td>
      <td class="num">
       <span>
        23,400
       </span>
      </td>
      <td class="num">
       <span>
        300,900
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.09.26
       </span>
      </td>
      <td class="num">
       <span>
        24,100
       </span>
      </td>
      <td class="num">
       <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/>
       <span class="tah p11 nv01">
        200
       </span>
      </td>
      <td class="num">
       <span>
        24,650
       </span>
      </td>
      <td class="num">
       <span>
        24,800
       </span>
      </td>
      <td class="num">
       <span>
        23,850
       </span>
      </td>
      <td class="num">
       <span>
        227,601
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.09.25
       </span>
      </td>
      <td class="num">
       <span>
        24,300
       </span>
      </td>
      <td class="num">
       <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/>
       <span class="tah p11 nv01">
        1,200
       </span>
      </td>
      <td class="num">
       <span>
        25,200
       </span>
      </td>
      <td class="num">
       <span>
        25,450
       </span>
      </td>
      <td class="num">
       <span>
        24,200
       </span>
      </td>
      <td class="num">
       <span>
        367,106
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.09.24
       </span>
      </td>
      <td class="num">
       <span>
        25,500
       </span>
      </td>
      <td class="num">
       <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/>
       <span class="tah p11 nv01">
        150
       </span>
      </td>
      <td class="num">
       <span>
        25,650
       </span>
      </td>
      <td class="num">
       <span>
        25,800
       </span>
      </td>
      <td class="num">
       <span>
        25,150
       </span>
      </td>
      <td class="num">
       <span>
        248,811
       </span>
      </td>
     </tr>
    </tbody>
   </table>
  </div>
  <div class="main">
   <h2 id="제주코딩베이스캠프출판사">
    제주코딩베이스캠프 출판사
   </h2>
   <h3>
    <span style="color: salmon">
     일별
    </span>
    시세
   </h3>
   <table class="table table-hover">
    <tbody>
     <tr>
      <th scope="col">
       날짜
      </th>
      <th scope="col">
       종가
      </th>
      <th scope="col">
       전일비
      </th>
      <th scope="col">
       시가
      </th>
      <th scope="col">
       고가
      </th>
      <th scope="col">
       저가
      </th>
      <th scope="col">
       거래량
      </th>
     </tr>
     <tr>
      <td align="center ">
       <span class="date">
        2019.10.23
       </span>
      </td>
      <td class="num">
       <span>
        13,250
       </span>
      </td>
      <td class="num">
       <img alt="하락 " height="6 " src="ico_down.gif " style="margin-right:4px; " width="7 "/>
       <span class="tah p11 nv01">
        100
       </span>
      </td>
      <td class="num">
       <span>
        13,400
       </span>
      </td>
      <td class="num">
       <span>
        13,450
       </span>
      </td>
      <td class="num">
       <span>
        13,150
       </span>
      </td>
      <td class="num">
       <span>
        83,405
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.22
       </span>
      </td>
      <td class="num">
       <span>
        13,350
       </span>
      </td>
      <td class="num">
       <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/>
       <span class="tah p11 nv01">
        150
       </span>
      </td>
      <td class="num">
       <span>
        13,500
       </span>
      </td>
      <td class="num">
       <span>
        13,600
       </span>
      </td>
      <td class="num">
       <span>
        13,250
       </span>
      </td>
      <td class="num">
       <span>
        160,439
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.21
       </span>
      </td>
      <td class="num">
       <span>
        13,500
       </span>
      </td>
      <td class="num">
       <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/>
       <span>
        450
       </span>
      </td>
      <td class="num">
       <span>
        13,150
       </span>
      </td>
      <td class="num">
       <span>
        13,550
       </span>
      </td>
      <td class="num">
       <span>
        13,000
       </span>
      </td>
      <td class="num">
       <span>
        237,001
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.18
       </span>
      </td>
      <td class="num">
       <span>
        13,050
       </span>
      </td>
      <td class="num">
       <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/>
       <span>
        350
       </span>
      </td>
      <td class="num">
       <span>
        12,850
       </span>
      </td>
      <td class="num">
       <span>
        13,450
       </span>
      </td>
      <td class="num">
       <span>
        12,850
       </span>
      </td>
      <td class="num">
       <span>
        278,034
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.17
       </span>
      </td>
      <td class="num">
       <span>
        12,700
       </span>
      </td>
      <td class="num">
       <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/>
       <span class="tah p11 nv01">
        450
       </span>
      </td>
      <td class="num">
       <span>
        13,100
       </span>
      </td>
      <td class="num">
       <span>
        13,150
       </span>
      </td>
      <td class="num">
       <span>
        12,650
       </span>
      </td>
      <td class="num">
       <span>
        179,950
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.16
       </span>
      </td>
      <td class="num">
       <span>
        13,150
       </span>
      </td>
      <td class="num">
       <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/>
       <span>
        600
       </span>
      </td>
      <td class="num">
       <span>
        12,650
       </span>
      </td>
      <td class="num">
       <span>
        13,800
       </span>
      </td>
      <td class="num">
       <span>
        12,650
       </span>
      </td>
      <td class="num">
       <span>
        615,073
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.15
       </span>
      </td>
      <td class="num">
       <span>
        12,550
       </span>
      </td>
      <td class="num">
       <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/>
       <span class="tah p11 nv01">
        150
       </span>
      </td>
      <td class="num">
       <span>
        12,800
       </span>
      </td>
      <td class="num">
       <span>
        12,800
       </span>
      </td>
      <td class="num">
       <span>
        12,550
       </span>
      </td>
      <td class="num">
       <span>
        128,599
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.14
       </span>
      </td>
      <td class="num">
       <span>
        12,700
       </span>
      </td>
      <td class="num">
       <span>
        0
       </span>
      </td>
      <td class="num">
       <span>
        12,850
       </span>
      </td>
      <td class="num">
       <span>
        12,850
       </span>
      </td>
      <td class="num">
       <span>
        12,600
       </span>
      </td>
      <td class="num">
       <span>
        47,049
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.11
       </span>
      </td>
      <td class="num">
       <span>
        12,700
       </span>
      </td>
      <td class="num">
       <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/>
       <span>
        150
       </span>
      </td>
      <td class="num">
       <span>
        12,550
       </span>
      </td>
      <td class="num">
       <span>
        12,700
       </span>
      </td>
      <td class="num">
       <span>
        12,450
       </span>
      </td>
      <td class="num">
       <span>
        60,017
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.10
       </span>
      </td>
      <td class="num">
       <span>
        12,550
       </span>
      </td>
      <td class="num">
       <span>
        0
       </span>
      </td>
      <td class="num">
       <span>
        12,400
       </span>
      </td>
      <td class="num">
       <span>
        12,750
       </span>
      </td>
      <td class="num">
       <span>
        12,350
       </span>
      </td>
      <td class="num">
       <span>
        82,049
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.08
       </span>
      </td>
      <td class="num">
       <span>
        12,550
       </span>
      </td>
      <td class="num">
       <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/>
       <span class="tah p11 nv01">
        150
       </span>
      </td>
      <td class="num">
       <span>
        12,700
       </span>
      </td>
      <td class="num">
       <span>
        12,750
       </span>
      </td>
      <td class="num">
       <span>
        12,500
       </span>
      </td>
      <td class="num">
       <span>
        75,452
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.07
       </span>
      </td>
      <td class="num">
       <span>
        12,700
       </span>
      </td>
      <td class="num">
       <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/>
       <span class="tah p11 nv01">
        50
       </span>
      </td>
      <td class="num">
       <span>
        12,700
       </span>
      </td>
      <td class="num">
       <span>
        12,800
       </span>
      </td>
      <td class="num">
       <span>
        12,550
       </span>
      </td>
      <td class="num">
       <span>
        98,403
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.04
       </span>
      </td>
      <td class="num">
       <span>
        12,750
       </span>
      </td>
      <td class="num">
       <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/>
       <span class="tah p11 nv01">
        150
       </span>
      </td>
      <td class="num">
       <span>
        12,900
       </span>
      </td>
      <td class="num">
       <span>
        12,950
       </span>
      </td>
      <td class="num">
       <span>
        12,700
       </span>
      </td>
      <td class="num">
       <span>
        89,815
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.02
       </span>
      </td>
      <td class="num">
       <span>
        12,900
       </span>
      </td>
      <td class="num">
       <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/>
       <span class="tah p11 nv01">
        450
       </span>
      </td>
      <td class="num">
       <span>
        13,250
       </span>
      </td>
      <td class="num">
       <span>
        13,300
       </span>
      </td>
      <td class="num">
       <span>
        12,900
       </span>
      </td>
      <td class="num">
       <span>
        157,254
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.01
       </span>
      </td>
      <td class="num">
       <span>
        13,350
       </span>
      </td>
      <td class="num">
       <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/>
       <span>
        50
       </span>
      </td>
      <td class="num">
       <span>
        13,250
       </span>
      </td>
      <td class="num">
       <span>
        13,400
       </span>
      </td>
      <td class="num">
       <span>
        13,050
       </span>
      </td>
      <td class="num">
       <span>
        125,442
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.09.30
       </span>
      </td>
      <td class="num">
       <span>
        13,300
       </span>
      </td>
      <td class="num">
       <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/>
       <span>
        150
       </span>
      </td>
      <td class="num">
       <span>
        13,150
       </span>
      </td>
      <td class="num">
       <span>
        13,500
       </span>
      </td>
      <td class="num">
       <span>
        13,100
       </span>
      </td>
      <td class="num">
       <span>
        131,064
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.09.27
       </span>
      </td>
      <td class="num">
       <span>
        13,150
       </span>
      </td>
      <td class="num">
       <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/>
       <span>
        100
       </span>
      </td>
      <td class="num">
       <span>
        12,950
       </span>
      </td>
      <td class="num">
       <span>
        13,150
       </span>
      </td>
      <td class="num">
       <span>
        12,900
       </span>
      </td>
      <td class="num">
       <span>
        52,919
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.09.26
       </span>
      </td>
      <td class="num">
       <span>
        13,050
       </span>
      </td>
      <td class="num">
       <span>
        0
       </span>
      </td>
      <td class="num">
       <span>
        13,200
       </span>
      </td>
      <td class="num">
       <span>
        13,200
       </span>
      </td>
      <td class="num">
       <span>
        12,950
       </span>
      </td>
      <td class="num">
       <span>
        153,270
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.09.25
       </span>
      </td>
      <td class="num">
       <span>
        13,050
       </span>
      </td>
      <td class="num">
       <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/>
       <span class="tah p11 nv01">
        300
       </span>
      </td>
      <td class="num">
       <span>
        13,300
       </span>
      </td>
      <td class="num">
       <span>
        13,600
       </span>
      </td>
      <td class="num">
       <span>
        13,050
       </span>
      </td>
      <td class="num">
       <span>
        227,991
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.09.24
       </span>
      </td>
      <td class="num">
       <span>
        13,350
       </span>
      </td>
      <td class="num">
       <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/>
       <span>
        50
       </span>
      </td>
      <td class="num">
       <span>
        13,250
       </span>
      </td>
      <td class="num">
       <span>
        13,750
       </span>
      </td>
      <td class="num">
       <span>
        13,250
       </span>
      </td>
      <td class="num">
       <span>
        204,286
       </span>
      </td>
     </tr>
    </tbody>
   </table>
  </div>
  <div class="main">
   <h2 id="제주코딩베이스캠프학원">
    제주코딩베이스캠프 학원
   </h2>
   <h3>
    <span style="color: salmon">
     일별
    </span>
    시세
   </h3>
   <table class="table table-hover">
    <tbody>
     <tr>
      <th scope="col">
       날짜
      </th>
      <th scope="col">
       종가
      </th>
      <th scope="col">
       전일비
      </th>
      <th scope="col">
       시가
      </th>
      <th scope="col">
       고가
      </th>
      <th scope="col">
       저가
      </th>
      <th scope="col">
       거래량
      </th>
     </tr>
     <tr>
      <td align="center ">
       <span class="date">
        2019.10.23
       </span>
      </td>
      <td class="num">
       <span>
        2,600
       </span>
      </td>
      <td class="num">
       <img height="6 " src="ico_up.gif " style="margin-right:4px; " width="7 "/>
       <span>
        600
       </span>
      </td>
      <td class="num">
       <span>
        2,055
       </span>
      </td>
      <td class="num">
       <span>
        2,600
       </span>
      </td>
      <td class="num">
       <span>
        2,020
       </span>
      </td>
      <td class="num">
       <span>
        2,203,110
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.22
       </span>
      </td>
      <td class="num">
       <span>
        2,000
       </span>
      </td>
      <td class="num">
       <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/>
       <span>
        5
       </span>
      </td>
      <td class="num">
       <span>
        1,985
       </span>
      </td>
      <td class="num">
       <span>
        2,005
       </span>
      </td>
      <td class="num">
       <span>
        1,980
       </span>
      </td>
      <td class="num">
       <span>
        32,212
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.21
       </span>
      </td>
      <td class="num">
       <span>
        1,995
       </span>
      </td>
      <td class="num">
       <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/>
       <span class="tah p11 nv01">
        30
       </span>
      </td>
      <td class="num">
       <span>
        2,025
       </span>
      </td>
      <td class="num">
       <span>
        2,035
       </span>
      </td>
      <td class="num">
       <span>
        1,975
       </span>
      </td>
      <td class="num">
       <span>
        35,186
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.18
       </span>
      </td>
      <td class="num">
       <span>
        2,025
       </span>
      </td>
      <td class="num">
       <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/>
       <span>
        40
       </span>
      </td>
      <td class="num">
       <span>
        1,985
       </span>
      </td>
      <td class="num">
       <span>
        2,050
       </span>
      </td>
      <td class="num">
       <span>
        1,980
       </span>
      </td>
      <td class="num">
       <span>
        108,481
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.17
       </span>
      </td>
      <td class="num">
       <span>
        1,985
       </span>
      </td>
      <td class="num">
       <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/>
       <span>
        10
       </span>
      </td>
      <td class="num">
       <span>
        1,980
       </span>
      </td>
      <td class="num">
       <span>
        1,990
       </span>
      </td>
      <td class="num">
       <span>
        1,955
       </span>
      </td>
      <td class="num">
       <span>
        20,766
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.16
       </span>
      </td>
      <td class="num">
       <span>
        1,975
       </span>
      </td>
      <td class="num">
       <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/>
       <span class="tah p11 nv01">
        5
       </span>
      </td>
      <td class="num">
       <span>
        1,985
       </span>
      </td>
      <td class="num">
       <span>
        1,995
       </span>
      </td>
      <td class="num">
       <span>
        1,970
       </span>
      </td>
      <td class="num">
       <span>
        19,243
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.15
       </span>
      </td>
      <td class="num">
       <span>
        1,980
       </span>
      </td>
      <td class="num">
       <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/>
       <span>
        20
       </span>
      </td>
      <td class="num">
       <span>
        1,970
       </span>
      </td>
      <td class="num">
       <span>
        1,980
       </span>
      </td>
      <td class="num">
       <span>
        1,960
       </span>
      </td>
      <td class="num">
       <span>
        35,658
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.14
       </span>
      </td>
      <td class="num">
       <span>
        1,960
       </span>
      </td>
      <td class="num">
       <span>
        0
       </span>
      </td>
      <td class="num">
       <span>
        1,955
       </span>
      </td>
      <td class="num">
       <span>
        1,970
       </span>
      </td>
      <td class="num">
       <span>
        1,935
       </span>
      </td>
      <td class="num">
       <span>
        26,698
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.11
       </span>
      </td>
      <td class="num">
       <span>
        1,960
       </span>
      </td>
      <td class="num">
       <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/>
       <span>
        45
       </span>
      </td>
      <td class="num">
       <span>
        1,925
       </span>
      </td>
      <td class="num">
       <span>
        1,965
       </span>
      </td>
      <td class="num">
       <span>
        1,910
       </span>
      </td>
      <td class="num">
       <span>
        45,469
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.10
       </span>
      </td>
      <td class="num">
       <span>
        1,915
       </span>
      </td>
      <td class="num">
       <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/>
       <span>
        15
       </span>
      </td>
      <td class="num">
       <span>
        1,885
       </span>
      </td>
      <td class="num">
       <span>
        1,915
       </span>
      </td>
      <td class="num">
       <span>
        1,885
       </span>
      </td>
      <td class="num">
       <span>
        32,773
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.08
       </span>
      </td>
      <td class="num">
       <span>
        1,900
       </span>
      </td>
      <td class="num">
       <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/>
       <span class="tah p11 nv01">
        20
       </span>
      </td>
      <td class="num">
       <span>
        1,915
       </span>
      </td>
      <td class="num">
       <span>
        1,935
       </span>
      </td>
      <td class="num">
       <span>
        1,885
       </span>
      </td>
      <td class="num">
       <span>
        62,433
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.07
       </span>
      </td>
      <td class="num">
       <span>
        1,920
       </span>
      </td>
      <td class="num">
       <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/>
       <span class="tah p11 nv01">
        50
       </span>
      </td>
      <td class="num">
       <span>
        1,970
       </span>
      </td>
      <td class="num">
       <span>
        1,980
       </span>
      </td>
      <td class="num">
       <span>
        1,895
       </span>
      </td>
      <td class="num">
       <span>
        89,504
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.04
       </span>
      </td>
      <td class="num">
       <span>
        1,970
       </span>
      </td>
      <td class="num">
       <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/>
       <span class="tah p11 nv01">
        20
       </span>
      </td>
      <td class="num">
       <span>
        1,980
       </span>
      </td>
      <td class="num">
       <span>
        2,005
       </span>
      </td>
      <td class="num">
       <span>
        1,970
       </span>
      </td>
      <td class="num">
       <span>
        47,894
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.02
       </span>
      </td>
      <td class="num">
       <span>
        1,990
       </span>
      </td>
      <td class="num">
       <span>
        0
       </span>
      </td>
      <td class="num">
       <span>
        1,975
       </span>
      </td>
      <td class="num">
       <span>
        2,030
       </span>
      </td>
      <td class="num">
       <span>
        1,965
       </span>
      </td>
      <td class="num">
       <span>
        74,176
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.10.01
       </span>
      </td>
      <td class="num">
       <span>
        1,990
       </span>
      </td>
      <td class="num">
       <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/>
       <span>
        20
       </span>
      </td>
      <td class="num">
       <span>
        1,975
       </span>
      </td>
      <td class="num">
       <span>
        2,005
       </span>
      </td>
      <td class="num">
       <span>
        1,965
       </span>
      </td>
      <td class="num">
       <span>
        44,690
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.09.30
       </span>
      </td>
      <td class="num">
       <span>
        1,970
       </span>
      </td>
      <td class="num">
       <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/>
       <span class="tah p11 nv01">
        5
       </span>
      </td>
      <td class="num">
       <span>
        1,980
       </span>
      </td>
      <td class="num">
       <span>
        2,000
       </span>
      </td>
      <td class="num">
       <span>
        1,970
       </span>
      </td>
      <td class="num">
       <span>
        34,087
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.09.27
       </span>
      </td>
      <td class="num">
       <span>
        1,975
       </span>
      </td>
      <td class="num">
       <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/>
       <span>
        5
       </span>
      </td>
      <td class="num">
       <span>
        1,975
       </span>
      </td>
      <td class="num">
       <span>
        2,060
       </span>
      </td>
      <td class="num">
       <span>
        1,965
       </span>
      </td>
      <td class="num">
       <span>
        109,372
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.09.26
       </span>
      </td>
      <td class="num">
       <span>
        1,970
       </span>
      </td>
      <td class="num">
       <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/>
       <span class="tah p11 nv01">
        30
       </span>
      </td>
      <td class="num">
       <span>
        2,000
       </span>
      </td>
      <td class="num">
       <span>
        2,035
       </span>
      </td>
      <td class="num">
       <span>
        1,950
       </span>
      </td>
      <td class="num">
       <span>
        83,120
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.09.25
       </span>
      </td>
      <td class="num">
       <span>
        2,000
       </span>
      </td>
      <td class="num">
       <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/>
       <span class="tah p11 nv01">
        65
       </span>
      </td>
      <td class="num">
       <span>
        2,065
       </span>
      </td>
      <td class="num">
       <span>
        2,065
       </span>
      </td>
      <td class="num">
       <span>
        1,985
       </span>
      </td>
      <td class="num">
       <span>
        78,144
       </span>
      </td>
     </tr>
     <tr>
      <td align="center">
       <span class="date">
        2019.09.24
       </span>
      </td>
      <td class="num">
       <span>
        2,065
       </span>
      </td>
      <td class="num">
       <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/>
       <span>
        30
       </span>
      </td>
      <td class="num">
       <span>
        2,020
       </span>
      </td>
      <td class="num">
       <span>
        2,090
       </span>
      </td>
      <td class="num">
       <span>
        2,020
       </span>
      </td>
      <td class="num">
       <span>
        139,085
       </span>
      </td>
     </tr>
    </tbody>
   </table>
  </div>
  <script src="https://code.jquery.com/jquery-3.5.1.js">
  </script>
  <script type="text/javascript">
   $('.help').hover(function() {
    $('.lyr_section').css('display', 'block');
  }, function() {
    $('.lyr_section').css('display', 'none');
  });
  </script>
 </body>
</html>

html 파일로 저장¶

In [21]:

f = open('test.html','w',encoding='utf-8')  #파일 다운받아 분석
f.write(html)
f.close()

BeautifulSoup¶

str타입의 html 데이터를 html 구조를 가진 데이터로 가공해주는 라이브러리
BeautifulSoup(markup,"html.parser") ##가장 많이쓰는 parser
BeautifulSoup(markup,"lxml")
BeautifulSoup(markup,"lxml-xml") -BeautifulSoup(markup,"xml")
BeautifulSoup(markip,"html5lib")

In [24]:

response = requests.get('http://www.paullab.co.kr/stock.html')
response.encoding = 'utf-8'
html = response.text

soup = bs4.BeautifulSoup(html, 'html.parser')

In [25]:

soup.title  #태그에 바로 접근 가능

Out[25]:

<title>Document</title>

In [27]:

soup.title.string   #string만 뽑기

Out[27]:

'Document'

In [28]:

soup.title.text #string과 같은기능

Out[28]:

'Document'

In [29]:

soup.title.parent.name  #태그를 출력

Out[29]:

'head'

In [30]:

soup.tr #처음만나는 table row 출력

Out[30]:

<tr>
<th class="strong" scope="row">시가총액</th>
<!-- 공백은 의도적으로 넣은 것입니다. -->
<td class="strong"><em id="_market_sum">349조 2,323</em>억원</td>
</tr>

In [31]:

soup.td

Out[31]:

<td class="strong"><em id="_market_sum">349조 2,323</em>억원</td>

In [32]:

soup.th

Out[32]:

<th class="strong" scope="row">시가총액</th>

In [44]:

soup.table

Out[44]:

<table class="border-style" summary="시가총액 정보">
<tr>
<th class="strong" scope="row">시가총액</th>
<!-- 공백은 의도적으로 넣은 것입니다. -->
<td class="strong"><em id="_market_sum">349조 2,323</em>억원</td>
</tr>
<tr>
<th scope="row">
<a class="link_site" href="#">시가총액순위<i class="fas fa-caret-right"></i></a>
</th>
<!-- 공백은 의도적으로 넣은 것입니다. -->
<td>위니브월드 <em id="_market_sum">1</em>위</td>
</tr>
<tr>
<th scope="row">상장주식수</th>
<!-- 공백은 의도적으로 넣은 것입니다. -->
<td><em id="_market_sum">5,969,782,550</em></td>
</tr>
</table>

In [45]:

soup.find('title')

Out[45]:

<title>Document</title>

In [46]:

soup.find('tr')

Out[46]:

<tr>
<th class="strong" scope="row">시가총액</th>
<!-- 공백은 의도적으로 넣은 것입니다. -->
<td class="strong"><em id="_market_sum">349조 2,323</em>억원</td>
</tr>

In [47]:

soup.find('th')

Out[47]:

<th class="strong" scope="row">시가총액</th>

In [48]:

soup.find(id= ('update'))

Out[48]:

<span id="update">update : 20.12.30 / 해외 크롤링이 Block되어 있으므로 크롤링이 안되시는 분은 이 URL(http://paullab.synology.me/stock.html)을 사용하세요.</span>

In [49]:

soup.find('head').find('title')

Out[49]:

<title>Document</title>

In [51]:

soup.find('h2',id = '제주코딩베이스캠프연구원')

Out[51]:

<h2 id="제주코딩베이스캠프연구원">제주코딩베이스캠프 연구원</h2>

In [53]:

soup.find_all('h2') #모든 h2찾기 리스트로 반환

Out[53]:

[<h2>(주)캣네생선</h2>,
 <h2 id="제주코딩베이스캠프연구원">제주코딩베이스캠프 연구원</h2>,
 <h2 id="제주코딩베이스캠프공업">제주코딩베이스캠프 공업</h2>,
 <h2 id="제주코딩베이스캠프출판사">제주코딩베이스캠프 출판사</h2>,
 <h2 id="제주코딩베이스캠프학원">제주코딩베이스캠프 학원</h2>]

In [54]:

soup.find_all('table',class_ = 'table')

Out[54]:

[<table class="table table-hover">
 <tbody>
 <tr>
 <th scope="col">날짜</th>
 <th scope="col">종가</th>
 <th scope="col">전일비</th>
 <th scope="col">시가</th>
 <th scope="col">고가</th>
 <th scope="col">저가</th>
 <th scope="col">거래량</th>
 </tr>
 <tr>
 <td align="center "><span class="date">2019.10.23</span></td>
 <td class="num"><span>6,650</span></td>
 <td class="num">
 <img alt="상승 " height="6 " src="ico_up.gif " style="margin-right:4px; " width="7 "/><span>
                             20
                         </span>
 </td>
 <td class="num"><span>6,590</span></td>
 <td class="num"><span>6,830</span></td>
 <td class="num"><span>6,580</span></td>
 <td class="num"><span>398,421</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.22</span></td>
 <td class="num"><span>6,630</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             190
                         </span>
 </td>
 <td class="num"><span>6,830</span></td>
 <td class="num"><span>6,930</span></td>
 <td class="num"><span>6,530</span></td>
 <td class="num"><span>919,571</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.21</span></td>
 <td class="num"><span>6,820</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             390
                         </span>
 </td>
 <td class="num"><span>6,440</span></td>
 <td class="num"><span>6,890</span></td>
 <td class="num"><span>6,360</span></td>
 <td class="num"><span>1,678,055</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.18</span></td>
 <td class="num"><span>6,430</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             480
                         </span>
 </td>
 <lt;td class="num"><span>6,020</span></td>
 <td class="num"><span>6,620</span></td>
 <td class="num"><span>5,970</span></td>
 <td class="num"><span>2,168,857</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.17</span></td>
 <td class="num"><span>5,950</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             20
                         </span>
 </td>
 <td class="num"><span>6,100</span></td>
 <td class="num"><span>6,180</span></td>
 <td class="num"><span>5,840</span></td>
 <td class="num"><span>1,982,922</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.16</span></td>
 <td class="num"><span>5,930</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             290
                         </span>
 </td>
 <td class="num"><span>5,620</span></td>
 <td class="num"><span>5,930</span></td>
 <td class="num"><span>5,350</span></td>
 <td class="num"><span>839,434</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.15</span></td>
 <td class="num"><span>5,640</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             260
                         </span>
 </td>
 <td class="num"><span>5,370</span></td>
 <td class="num"><span>5,660</span></td>
 <td class="num"><span>5,300</span></td>
 <td class="num"><span>702,104</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.14</span></td>
 <td class="num"><span>5,380</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             340
                         </span>
 </td>
 <td class="num"><span>5,060</span></td>
 <td class="num"><span>5,420</span></td>
 <td class="num"><span>5,060</span></td>
 <td class="num"><span>764,800</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.11</span></td>
 <td class="num"><span>5,040</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             60
                         </span>
 </td>
 <td class="num"><span>5,100</span></td>
 <td class="num"><span>5,170</span></td>
 <td class="num"><span>5,020</span></td>
 <td class="num"><span>134,558</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.10</span></td>
 <td class="num"><span>5,100</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             50
                         </span>
 </td>
 <td class="num"><span>5,000</span></td>
 <td class="num"><span>5,120</span></td>
 <td class="num"><span>4,970</span></td>
 <td class="num"><span>288,563</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.08</span></td>
 <td class="num"><span>5,050</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             110
                         </span>
 </td>
 <td class="num"><span>4,985</span></td>
 <td class="num"><span>5,050</span></td>
 <td class="num"><span>4,910</span></td>
 <td class="num"><span>223,839</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.07</span></td>
 <td class="num"><span>4,940</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             70
                         </span>
 </td>
 <td class="num"><span>4,990</span></td>
 <td class="num"><span>5,110</span></td>
 <td class="num"><span>4,905</span></td>
 <td class="num"><span>199,580</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.04</span></td>
 <td class="num"><span>5,010</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             90
                         </span>
 </td>
 <td class="num"><span>4,900</span></td>
 <td class="num"><span>5,050</span></td>
 <td class="num"><span>4,900</span></td>
 <td class="num"><span>188,467</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.02</span></td>
 <td class="num"><span>4,920</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             90
                         </span>
 </td>
 <td class="num"><span>4,930</span></td>
 <td class="num"><span>5,000</span></td>
 <td class="num"><span>4,900</span></td>
 <td class="num"><span>160,510</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.01</span></td>
 <td class="num"><span>5,010</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             10
                         </span>
 </td>
 <td class="num"><span>4,950</span></td>
 <td class="num"><span>5,050</span></td>
 <td class="num"><span>4,950</span></td>
 <td class="num"><span>246,145</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.09.30</span></td>
 <td class="num"><span>5,000</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             10
                         </span>
 </td>
 <td class="num"><span>5,180</span></td>
 <td class="num"><span>5,300</span></td>
 <td class="num"><span>4,990</span></td>
 <td class="num"><span>705,046</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.09.27</span></td>
 <td class="num"><span>5,010</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             50
                         </span>
 </td>
 <td class="num"><span>5,020</span></td>
 <td class="num"><span>5,080</span></td>
 <td class="num"><span>4,865</span></td>
 <td class="num"><span>408,859</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.09.26</span></td>
 <td class="num"><span>5,060</span></td>
 <td class="num">
 <span>0</span>
 </td>
 <td class="num"><span>5,130</span></td>
 <td class="num"><span>5,200</span></td>
 <td class="num"><span>4,965</span></td>
 <td class="num"><span>404,633</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.09.25</span></td>
 <td class="num"><span>5,060</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             270
                         </span>
 </td>
 <td class="num"><span>5,280</span></td>
 <td class="num"><span>5,320</span></td>
 <td class="num"><span>5,040</span></td>
 <td class="num"><span>441,923</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.09.24</span></td>
 <td class="num"><span>5,330</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             10
                         </span>
 </td>
 <td class="num"><span>5,300</span></td>
 <td class="num"><span>5,370</span></td>
 <td class="num"><span>5,280</span></td>
 <td class="num"><span>211,019</span></td>
 </tr>
 </tbody>
 </table>,
 <table class="table table-hover">
 <tbody>
 <tr>
 <th scope="col">날짜</th>
 <th scope="col">종가</th>
 <th scope="col">전일비</th>
 <th scope="col">시가</th>
 <th scope="col">고가</th>
 <th scope="col">저가</th>
 <th scope="col">거래량</th>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.23</span></td>
 <td class="num"><span>31,300</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             100
                         </span>
 </td>
 <td class="num"><span>31,150</span></td>
 <td class="num"><span>31,850</span></td>
 <td class="num"><span>30,450</span></td>
 <td class="num"><span>513,365</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.22</span></td>
 <td class="num"><span>31,200</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             100
                         </span>
 </td>
 <td class="num"><span>31,450</span></td>
 <td class="num"><span>31,750</span></td>
 <td class="num"><span>30,100</span></td>
 <td class="num"><span>938,845</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.21</span></td>
 <td class="num"><span>31,300</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             500
                         </span>
 </td>
 <td class="num"><span>31,250</span></td>
 <td class="num"><span>32,800</span></td>
 <td class="num"><span>30,500</span></td>
 <td class="num"><span>1,774,049</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.18</span></td>
 <td class="num"><span>30,800</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             2,400
                         </span>
 </td>
 <td class="num"><span>28,700</span></td>
 <td class="num"><span>31,100</span></td>
 <td class="num"><span>28,400</span></td>
 <td class="num"><span>1,731,279</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.17</span></td>
 <td class="num"><span>28,400</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             700
                         </span>
 </td>
 <td class="num"><span>28,050</span></td>
 <td class="num"><span>29,200</span></td>
 <td class="num"><span>27,950</span></td>
 <td class="num"><span>983,611</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.16</span></td>
 <td class="num"><span>27,700</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             900
                         </span>
 </td>
 <td class="num"><span>27,900</span></td>
 <td class="num"><span>28,200</span></td>
 <td class="num"><span>27,300</span></td>
 <td class="num"><span>1,003,434</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.15</span></td>
 <td class="num"><span>26,800</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             700
                         </span>
 </td>
 <td class="num"><span>26,250</span></td>
 <td class="num"><span>27,000</span></td>
 <td class="num"><span>25,850</span></td>
 <td class="num"><span>589,982</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.14</span></td>
 <td class="num"><span>26,100</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             100
                         </span>
 </td>
 <td class="num"><span>26,500</span></td>
 <td class="num"><span>26,550</span></td>
 <td class="num"><span>25,750</span></td>
 <td class="num"><span>335,940</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.11</span></td>
 <td class="num"><span>26,200</span></td>
 <td class="num">
 <span>0</span>
 </td>
 <td class="num"><span>26,650</span></td>
 <td class="num"><span>26,700</span></td>
 <td class="num"><span>25,700</span></td>
 <td class="num"><span>531,894</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.10</span></td>
 <td class="num"><span>26,200</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             1,700
                         </span>
 </td>
 <td class="num"><span>24,750</span></td>
 <td class="num"><span>26,300</span></td>
 <td class="num"><span>24,700</span></td>
 <td class="num"><span>1,060,562</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.08</span></td>
 <td class="num"><span>24,500</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             850
                         </span>
 </td>
 <td class="num"><span>23,600</span></td>
 <td class="num"><span>24,600</span></td>
 <td class="num"><span>23,150</span></td>
 <td class="num"><span>336,803</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.07</span></td>
 <td class="num"><span>23,650</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             450
                         </span>
 </td>
 <td class="num"><span>24,200</span></td>
 <td class="num"><span>24,400</span></td>
 <td class="num"><span>23,550</span></td>
 <td class="num"><span>285,608</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.04</span></td>
 <td class="num"><span>24,100</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             400
                         </span>
 </td>
 <td class="num"><span>24,300</span></td>
 <td class="num"><span>24,700</span></td>
 <td class="num"><span>23,900</span></td>
 <td class="num"><span>236,640</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.02</span></td>
 <td class="num"><span>24,500</span></td>
 <td class="num">
 <span>0</span>
 </td>
 <td class="num"><span>24,100</span></td>
 <td class="num"><span>24,900</span></td>
 <td class="num"><span>24,000</span></td>
 <td class="num"><span>258,642</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.01</span></td>
 <td class="num"><span>24,500</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             400
                         </span>
 </td>
 <td class="num"><span>24,700</span></td>
 <td class="num"><span>25,200</span></td>
 <td class="num"><span>24,350</span></td>
 <td class="num"><span>368,213</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.09.30</span></td>
 <td class="num"><span>24,100</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             300
                         </span>
 </td>
 <td class="num"><span>23,300</span></td>
 <td class="num"><span>24,150</span></td>
 <td class="num"><span>22,950</span></td>
 <td class="num"><span>369,465</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.09.27</span></td>
 <td class="num"><span>23,800</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             300
                         </span>
 </td>
 <td class="num"><span>24,050</span></td>
 <td class="num"><span>24,600</span></td>
 <td class="num"><span>23,400</span></td>
 <td class="num"><span>300,900</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.09.26</span></td>
 <td class="num"><span>24,100</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             200
                         </span>
 </td>
 <td class="num"><span>24,650</span></td>
 <td class="num"><span>24,800</span></td>
 <td class="num"><span>23,850</span></td>
 <td class="num"><span>227,601</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.09.25</span></td>
 <td class="num"><span>24,300</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             1,200
                         </span>
 </td>
 <td class="num"><span>25,200</span></td>
 <td class="num"><span>25,450</span></td>
 <td class="num"><span>24,200</span></td>
 <td class="num"><span>367,106</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.09.24</span></td>
 <td class="num"><span>25,500</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             150
                         </span>
 </td>
 <td class="num"><span>25,650</span></td>
 <td class="num"><span>25,800</span></td>
 <td class="num"><span>25,150</span></td>
 <td class="num"><span>248,811</span></td>
 </tr>
 </tbody>
 </table>,
 <table class="table table-hover">
 <tbody>
 <tr>
 <th scope="col">날짜</th>
 <th scope="col">종가</th>
 <th scope="col">전일비</th>
 <th scope="col">시가</th>
 <th scope="col">고가</th>
 <th scope="col">저가</th>
 <th scope="col">거래량</th>
 </tr>
 <tr>
 <td align="center "><span class="date">2019.10.23</span></td>
 <td class="num"><span>13,250</span></td>
 <td class="num">
 <img alt="하락 " height="6 " src="ico_down.gif " style="margin-right:4px; " width="7 "/><span class="tah p11 nv01">
                             100
                         </span>
 </td>
 <td class="num"><span>13,400</span></td>
 <td class="num"><span>13,450</span></td>
 <td class="num"><span>13,150</span></td>
 <td class="num"><span>83,405</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.22</span></td>
 <td class="num"><span>13,350</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             150
                         </span>
 </td>
 <td class="num"><span>13,500</span></td>
 <td class="num"><span>13,600</span></td>
 <td class="num"><span>13,250</span></td>
 <td class="num"><span>160,439</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.21</span></td>
 <td class="num"><span>13,500</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             450
                         </span>
 </td>
 <td class="num"><span>13,150</span></td>
 <td class="num"><span>13,550</span></td>
 <td class="num"><span>13,000</span></td>
 <td class="num"><span>237,001</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.18</span></td>
 <td class="num"><span>13,050</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             350
                         </span>
 </td>
 <td class="num"><span>12,850</span></td>
 <td class="num"><span>13,450</span></td>
 <td class="num"><span>12,850</span></td>
 <td class="num"><span>278,034</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.17</span></td>
 <td class="num"><span>12,700</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             450
                         </span>
 </td>
 <td class="num"><span>13,100</span></td>
 <td class="num"><span>13,150</span></td>
 <td class="num"><span>12,650</span></td>
 <td class="num"><span>179,950</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.16</span></td>
 <td class="num"><span>13,150</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             600
                         </span>
 </td>
 <td class="num"><span>12,650</span></td>
 <td class="num"><span>13,800</span></td>
 <td class="num"><span>12,650</span></td>
 <td class="num"><span>615,073</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.15</span></td>
 <td class="num"><span>12,550</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             150
                         </span>
 </td>
 <td class="num"><span>12,800</span></td>
 <td class="num"><span>12,800</span></td>
 <td class="num"><span>12,550</span></td>
 <td class="num"><span>128,599</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.14</span></td>
 <td class="num"><span>12,700</span></td>
 <td class="num">
 <span>0</span>
 </td>
 <td class="num"><span>12,850</span></td>
 <td class="num"><span>12,850</span></td>
 <td class="num"><span>12,600</span></td>
 <td class="num"><span>47,049</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.11</span></td>
 <td class="num"><span>12,700</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             150
                         </span>
 </td>
 <td class="num"><span>12,550</span></td>
 <td class="num"><span>12,700</span></td>
 <td class="num"><span>12,450</span></td>
 <td class="num"><span>60,017</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.10</span></td>
 <td class="num"><span>12,550</span></td>
 <td class="num">
 <span>0</span>
 </td>
 <td class="num"><span>12,400</span></td>
 <td class="num"><span>12,750</span></td>
 <td class="num"><span>12,350</span></td>
 <td class="num"><span>82,049</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.08</span></td>
 <td class="num"><span>12,550</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             150
                         </span>
 </td>
 <td class="num"><span>12,700</span></td>
 <td class="num"><span>12,750</span></td>
 <td class="num"><span>12,500</span></td>
 <td class="num"><span>75,452</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.07</span></td>
 <td class="num"><span>12,700</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             50
                         </span>
 </td>
 <td class="num"><span>12,700</span></td>
 <td class="num"><span>12,800</span></td>
 <td class="num"><span>12,550</span></td>
 <td class="num"><span>98,403</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.04</span></td>
 <td class="num"><span>12,750</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             150
                         </span>
 </td>
 <td class="num"><span>12,900</span></td>
 <td class="num"><span>12,950</span></td>
 <td class="num"><span>12,700</span></td>
 <td class="num"><span>89,815</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.02</span></td>
 <td class="num"><span>12,900</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             450
                         </span>
 </td>
 <td class="num"><span>13,250</span></td>
 <td class="num"><span>13,300</span></td>
 <td class="num"><span>12,900</span></td>
 <td class="num"><span>157,254</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.01</span></td>
 <td class="num"><span>13,350</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             50
                         </span>
 </td>
 <td class="num"><span>13,250</span></td>
 <td class="num"><span>13,400</span></td>
 <td class="num"><span>13,050</span></td>
 <td class="num"><span>125,442</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.09.30</span></td>
 <td class="num"><span>13,300</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             150
                         </span>
 </td>
 <td class="num"><span>13,150</span></td>
 <td class="num"><span>13,500</span></td>
 <td class="num"><span>13,100</span></td>
 <td class="num"><span>131,064</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.09.27</span></td>
 <td class="num"><span>13,150</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             100
                         </span>
 </td>
 <td class="num"><span>12,950</span></td>
 <td class="num"><span>13,150</span></td>
 <td class="num"><span>12,900</span></td>
 <td class="num"><span>52,919</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.09.26</span></td>
 <td class="num"><span>13,050</span></td>
 <td class="num">
 <span>0</span>
 </td>
 <td class="num"><span>13,200</span></td>
 <td class="num"><span>13,200</span></td>
 <td class="num"><span>12,950</span></td>
 <td class="num"><span>153,270</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.09.25</span></td>
 <td class="num"><span>13,050</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             300
                         </span>
 </td>
 <td class="num"><span>13,300</span></td>
 <td class="num"><span>13,600</span></td>
 <td class="num"><span>13,050</span></td>
 <td class="num"><span>227,991</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.09.24</span></td>
 <td class="num"><span>13,350</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             50
                         </span>
 </td>
 <td class="num"><span>13,250</span></td>
 <td class="num"><span>13,750</span></td>
 <td class="num"><span>13,250</span></td>
 <td class="num"><span>204,286</span></td>
 </tr>
 </tbody>
 </table>,
 <table class="table table-hover">
 <tbody>
 <tr>
 <th scope="col">날짜</th>
 <th scope="col">종가</th>
 <th scope="col">전일비</th>
 <th scope="col">시가</th>
 <th scope="col">고가</th>
 <th scope="col">저가</th>
 <th scope="col">거래량</th>
 </tr>
 <tr>
 <td align="center "><span class="date">2019.10.23</span></td>
 <td class="num"><span>2,600</span></td>
 <td class="num">
 <img height="6 " src="ico_up.gif " style="margin-right:4px; " width="7 "/><span>
                             600
                         </span>
 </td>
 <td class="num"><span>2,055</span></td>
 <td class="num"><span>2,600</span></td>
 <td class="num"><span>2,020</span></td>
 <td class="num"><span>2,203,110</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.22</span></td>
 <td class="num"><span>2,000</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             5
                         </span>
 </td>
 <td class="num"><span>1,985</span></td>
 <td class="num"><span>2,005</span></td>
 <td class="num"><span>1,980</span></td>
 <td class="num"><span>32,212</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.21</span></td>
 <td class="num"><span>1,995</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             30
                         </span>
 </td>
 <td class="num"><span>2,025</span></td>
 <td class="num"><span>2,035</span></td>
 <td class="num"><span>1,975</span></td>
 <td class="num"><span>35,186</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.18</span></td>
 <td class="num"><span>2,025</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             40
                         </span>
 </td>
 <td class="num"><span>1,985</span></td>
 <td class="num"><span>2,050</span></td>
 <td class="num"><span>1,980</span></td>
 <td class="num"><span>108,481</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.17</span></td>
 <td class="num"><span>1,985</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             10
                         </span>
 </td>
 <td class="num"><span>1,980</span></td>
 <td class="num"><span>1,990</span></td>
 <td class="num"><span>1,955</span></td>
 <td class="num"><span>20,766</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.16</span></td>
 <td class="num"><span>1,975</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             5
                         </span>
 </td>
 <td class="num"><span>1,985</span></td>
 <td class="num"><span>1,995</span></td>
 <td class="num"><span>1,970</span></td>
 <td class="num"><span>19,243</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.15</span></td>
 <td class="num"><span>1,980</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             20
                         </span>
 </td>
 <td class="num"><span>1,970</span></td>
 <td class="num"><span>1,980</span></td>
 <td class="num"><span>1,960</span></td>
 <td class="num"><span>35,658</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.14</span></td>
 <td class="num"><span>1,960</span></td>
 <td class="num">
 <span>0</span>
 </td>
 <td class="num"><span>1,955</span></td>
 <td class="num"><span>1,970</span></td>
 <td class="num"><span>1,935</span></td>
 <td class="num"><span>26,698</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.11</span></td>
 <td class="num"><span>1,960</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             45
                         </span>
 </td>
 <td class="num"><span>1,925</span></td>
 <td class="num"><span>1,965</span></td>
 <td class="num"><span>1,910</span></td>
 <td class="num"><span>45,469</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.10</span></td>
 <td class="num"><span>1,915</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             15
                         </span>
 </td>
 <td class="num"><span>1,885</span></td>
 <td class="num"><span>1,915</span></td>
 <td class="num"><span>1,885</span></td>
 <td class="num"><span>32,773</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.08</span></td>
 <td class="num"><span>1,900</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             20
                         </span>
 </td>
 <td class="num"><span>1,915</span></td>
 <td class="num"><span>1,935</span></td>
 <td class="num"><span>1,885</span></td>
 <td class="num"><span>62,433</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.07</span></td>
 <td class="num"><span>1,920</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             50
                         </span>
 </td>
 <td class="num"><span>1,970</span></td>
 <td class="num"><span>1,980</span></td>
 <td class="num"><span>1,895</span></td>
 <td class="num"><span>89,504</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.04</span></td>
 <td class="num"><span>1,970</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             20
                         </span>
 </td>
 <td class="num"><span>1,980</span></td>
 <td class="num"><span>2,005</span></td>
 <td class="num"><span>1,970</span></td>
 <td class="num"><span>47,894</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.02</span></td>
 <td class="num"><span>1,990</span></td>
 <td class="num">
 <span>0</span>
 </td>
 <td class="num"><span>1,975</span></td>
 <td class="num"><span>2,030</span></td>
 <td class="num"><span>1,965</span></td>
 <td class="num"><span>74,176</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.10.01</span></td>
 <td class="num"><span>1,990</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             20
                         </span>
 </td>
 <td class="num"><span>1,975</span></td>
 <td class="num"><span>2,005</span></td>
 <td class="num"><span>1,965</span></td>
 <td class="num"><span>44,690</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.09.30</span></td>
 <td class="num"><span>1,970</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             5
                         </span>
 </td>
 <td class="num"><span>1,980</span></td>
 <td class="num"><span>2,000</span></td>
 <td class="num"><span>1,970</span></td>
 <td class="num"><span>34,087</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.09.27</span></td>
 <td class="num"><span>1,975</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             5
                         </span>
 </td>
 <td class="num"><span>1,975</span></td>
 <td class="num"><span>2,060</span></td>
 <td class="num"><span>1,965</span></td>
 <td class="num"><span>109,372</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.09.26</span></td>
 <td class="num"><span>1,970</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             30
                         </span>
 </td>
 <td class="num"><span>2,000</span></td>
 <td class="num"><span>2,035</span></td>
 <td class="num"><span>1,950</span></td>
 <td class="num"><span>83,120</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.09.25</span></td>
 <td class="num"><span>2,000</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             65
                         </span>
 </td>
 <td class="num"><span>2,065</span></td>
 <td class="num"><span>2,065</span></td>
 <td class="num"><span>1,985</span></td>
 <td class="num"><span>78,144</span></td>
 </tr>
 <tr>
 <td align="center"><span class="date">2019.09.24</span></td>
 <td class="num"><span>2,065</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             30
                         </span>
 </td>
 <td class="num"><span>2,020</span></td>
 <td class="num"><span>2,090</span></td>
 <td class="num"><span>2,020</span></td>
 <td class="num"><span>139,085</span></td>
 </tr>
 </tbody>
 </table>]

In [11]:

soup =  bs4.BeautifulSoup('''
<hojun id='jeju' class ='codingBaseCamp codingLevelup'>
    hello world
    </hojun>''')
tag  = soup.hojun
tag

Out[11]:

<hojun class="codingBaseCamp codingLevelup" id="jeju">
    hello world
    </hojun>

In [13]:

type(tag)
dir(tag)

Out[13]:

['__bool__',
 '__call__',
 '__class__',
 '__contains__',
 '__copy__',
 '__delattr__',
 '__delitem__',
 '__dict__',
 '__dir__',
 '__doc__',
 '__eq__',
 '__format__',
 '__ge__',
 '__getattr__',
 '__getattribute__',
 '__getitem__',
 '__gt__',
 '__hash__',
 '__init__',
 '__init_subclass__',
 '__iter__',
 '__le__',
 '__len__',
 '__lt__',
 '__module__',
 '__ne__',
 '__new__',
 '__reduce__',
 '__reduce_ex__',
 '__repr__',
 '__setattr__',
 '__setitem__',
 '__sizeof__',
 '__str__',
 '__subclasshook__',
 '__unicode__',
 '__weakref__',
 '_all_strings',
 '_find_all',
 '_find_one',
 '_is_xml',
 '_lastRecursiveChild',
 '_last_descendant',
 '_should_pretty_print',
 'append',
 'attrs',
 'can_be_empty_element',
 'cdata_list_attributes',
 'childGenerator',
 'children',
 'clear',
 'contents',
 'decode',
 'decode_contents',
 'decompose',
 'decomposed',
 'descendants',
 'encode',
 'encode_contents',
 'extend',
 'extract',
 'fetchNextSiblings',
 'fetchParents',
 'fetchPrevious',
 'fetchPreviousSiblings',
 'find',
 'findAll',
 'findAllNext',
 'findAllPrevious',
 'findChild',
 'findChildren',
 'findNext',
 'findNextSibling',
 'findNextSiblings',
 'findParent',
 'findParents',
 'findPrevious',
 'findPreviousSibling',
 'findPreviousSiblings',
 'find_all',
 'find_all_next',
 'find_all_previous',
 'find_next',
 'find_next_sibling',
 'find_next_siblings',
 'find_parent',
 'find_parents',
 'find_previous',
 'find_previous_sibling',
 'find_previous_siblings',
 'format_string',
 'formatter_for_name',
 'get',
 'getText',
 'get_attribute_list',
 'get_text',
 'has_attr',
 'has_key',
 'hidden',
 'index',
 'insert',
 'insert_after',
 'insert_before',
 'isSelfClosing',
 'is_empty_element',
 'known_xml',
 'name',
 'namespace',
 'next',
 'nextGenerator',
 'nextSibling',
 'nextSiblingGenerator',
 'next_element',
 'next_elements',
 'next_sibling',
 'next_siblings',
 'parent',
 'parentGenerator',
 'parents',
 'parserClass',
 'parser_class',
 'prefix',
 'preserve_whitespace_tags',
 'prettify',
 'previous',
 'previousGenerator',
 'previousSibling',
 'previousSiblingGenerator',
 'previous_element',
 'previous_elements',
 'previous_sibling',
 'previous_siblings',
 'recursiveChildGenerator',
 'renderContents',
 'replaceWith',
 'replaceWithChildren',
 'replace_with',
 'replace_with_children',
 'select',
 'select_one',
 'setup',
 'smooth',
 'string',
 'strings',
 'stripped_strings',
 'text',
 'unwrap',
 'wrap']

In [15]:

tag.name

Out[15]:

'hojun'

In [16]:

tag['class']

Out[16]:

['codingBaseCamp', 'codingLevelup']

In [17]:

tag['id']

Out[17]:

'jeju'

In [19]:

tag.attrs

Out[19]:

{'id': 'jeju', 'class': ['codingBaseCamp', 'codingLevelup']}

In [20]:

tag.string

Out[20]:

'\n    hello world\n    '

In [21]:

tag.text

Out[21]:

'\n    hello world\n    '

In [22]:

tag.contents

Out[22]:

['\n    hello world\n    ']

In [23]:

for i in tag.children:
    print(i)

    hello world

In [25]:

tag.children

Out[25]:

<list_iterator at 0x28d62dc4100>

In [27]:

soup =  bs4.BeautifulSoup('''
<ul>
<li id='jeju' class ='codingBaseCamp codingLevelup'>hello world</li>
<li id='jeju' class ='codingBaseCamp codingLevelup'>hello world</li>
<li id='jeju' class ='codingBaseCamp codingLevelup'>hello world</li>
</ul>
''')
tag  = soup.ul
tag

Out[27]:

<ul>
<li class="codingBaseCamp codingLevelup" id="jeju">hello world</li>
<li class="codingBaseCamp codingLevelup" id="jeju">hello world</li>
<li class="codingBaseCamp codingLevelup" id="jeju">hello world</li>
</ul>

In [29]:

tag.contents

Out[29]:

['\n',
 <li class="codingBaseCamp codingLevelup" id="jeju">hello world</li>,
 '\n',
 <li class="codingBaseCamp codingLevelup" id="jeju">hello world</li>,
 '\n',
 <li class="codingBaseCamp codingLevelup" id="jeju">hello world</li>,
 '\n']

In [30]:

tag.li

Out[30]:

<li class="codingBaseCamp codingLevelup" id="jeju">hello world</li>

In [31]:

tag.li.parent

Out[31]:

<ul>
<li class="codingBaseCamp codingLevelup" id="jeju">hello world</li>
<li class="codingBaseCamp codingLevelup" id="jeju">hello world</li>
<li class="codingBaseCamp codingLevelup" id="jeju">hello world</li>
</ul>

Selector¶

태그에 좀 더 세밀한 접근이 가능
class를 지칭할 때는 '.'을 사용하고, id를 지칭할 때는 '#'를 사용
탐색하고자 하는 태그가 특정태그 하위에 있을때 '>'를 사용

In [10]:

import requests
from bs4 import BeautifulSoup

response = requests.get('http://www.paullab.co.kr/stock.html')
response.encoding = 'utf-8'
html = response.text

soup = BeautifulSoup(html, 'html.parser')

In [11]:

soup.select('#update')

Out[11]:

[<span id="update">update : 20.12.30 / 해외 크롤링이 Block되어 있으므로 크롤링이 안되시는 분은 이 URL(http://paullab.synology.me/stock.html)을 사용하세요.</span>]

In [12]:

soup.select('.table > tr')  #'table' class 안에 모든 tr태그 출력
#바로 아래 아니면 실행 안됨

Out[12]:

[]

In [13]:

soup.select('.table > tbody > tr')  #'table' class 안에 tbody
#안에 모든 tr태그 출력

Out[13]:

[<tr>
 <th scope="col">날짜</th>
 <th scope="col">종가</th>
 <th scope="col">전일비</th>
 <th scope="col">시가</th>
 <th scope="col">고가</th>
 <th scope="col">저가</th>
 <th scope="col">거래량</th>
 </tr>,
 <tr>
 <td align="center "><span class="date">2019.10.23</span></td>
 <td class="num"><span>6,650</span></td>
 <td class="num">
 <img alt="상승 " height="6 " src="ico_up.gif " style="margin-right:4px; " width="7 "/><span>
                             20
                         </span>
 </td>
 <td class="num"><span>6,590</span></td>
 <td class="num"><span>6,830</span></td>
 <td class="num"><span>6,580</span></td>
 <td class="num"><span>398,421</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.22</span></td>
 <td class="num"><span>6,630</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             190
                         </span>
 </td>
 <td class="num"><span>6,830</span></td>
 <td class="num"><span>6,930</span></td>
 <td class="num"><span>6,530</span></td>
 <td class="num"><span>919,571</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.21</span></td>
 <td class="num"><span>6,820</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             390
                         </span>
 </td>
 <td class="num"><span>6,440</span></td>
 <td class="num"><span>6,890</span></td>
 <td class="num"><span>6,360</span></td>
 <td class="num"><span>1,678,055</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.18</span></td>
 <td class="num"><span>6,430</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             480
                         </span>
 </td>
 <td class="num"><span>6,020</span></td>
 <td class="num"><span>6,620</span></td>
 <td class="num"><span>5,970</span></td>
 <td class="num"><span>2,168,857</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.17</span></td>
 <td class="num"><span>5,950</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             20
                         </span>
 </td>
 <td class="num"><span>6,100</span></td>
 <td class="num"><span>6,180</span></td>
 <td class="num"><span>5,840</span></td>
 <td class="num"><span>1,982,922</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.16</span></td>
 <td class="num"><span>5,930</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             290
                         </span>
 </td>
 <td class="num"><span>5,620</span></td>
 <td class="num"><span>5,930</span></td>
 <td class="num"><span>5,350</span></td>
 <td class="num"><span>839,434</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.15</span></td>
 <td class="num"><span>5,640</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             260
                         </span>
 </td>
 <td class="num"><span>5,370</span></td>
 <td class="num"><span>5,660</span></td>
 <td class="num"><span>5,300</span></td>
 <td class="num"><span>702,104</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.14</span></td>
 <td class="num"><span>5,380</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             340
                         </span>
 </td>
 <td class="num"><span>5,060</span></td>
 <td class="num"><span>5,420</span></td>
 <td class="num"><span>5,060</span></td>
 <td class="num"><span>764,800</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.11</span></td>
 <td class="num"><span>5,040</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             60
                         </span>
 </td>
 <td class="num"><span>5,100</span></td>
 <td class="num"><span>5,170</span></td>
 <td class="num"><span>5,020</span></td>
 <td class="num"><span>134,558</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.10</span></td>
 <td class="num"><span>5,100</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             50
                         </span>
 </td>
 <td class="num"><span>5,000</span></td>
 <td class="num"><span>5,120</span></td>
 <td class="num"><span>4,970</span></td>
 <td class="num"><span>288,563</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.08</span></td>
 <td class="num"><span>5,050</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             110
                         </span>
 </td>
 <td class="num"><span>4,985</span></td>
 <td class="num"><span>5,050</span></td>
 <td class="num"><span>4,910</span></td>
 <td class="num"><span>223,839</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.07</span></td>
 <td class="num"><span>4,940</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             70
                         </span>
 </td>
 <td class="num"><span>4,990</span></td>
 <td class="num"><span>5,110</span></td>
 <td class="num"><span>4,905</span></td>
 <td class="num"><span>199,580</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.04</span></td>
 <td class="num"><span>5,010</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             90
                         </span>
 </td>
 <td class="num"><span>4,900</span></td>
 <td class="num"><span>5,050</span></td>
 <td class="num"><span>4,900</span></td>
 <td class="num"><span>188,467</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.02</span></td>
 <td class="num"><span>4,920</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             90
                         </span>
 </td>
 <td class="num"><span>4,930</span></td>
 <td class="num"><span>5,000</span></td>
 <td class="num"><span>4,900</span></td>
 <td class="num"><span>160,510</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.01</span></td>
 <td class="num"><span>5,010</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             10
                         </span>
 </td>
 <td class="num"><span>4,950</span></td>
 <td class="num"><span>5,050</span></td>
 <td class="num"><span>4,950</span></td>
 <td class="num"><span>246,145</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.09.30</span></td>
 <td class="num"><span>5,000</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             10
                         </span>
 </td>
 <td class="num"><span>5,180</span></td>
 <td class="num"><span>5,300</span></td>
 <td class="num"><span>4,990</span></td>
 <td class="num"><span>705,046</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.09.27</span></td>
 <td class="num"><span>5,010</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             50
                         </span>
 </td>
 <td class="num"><span>5,020</span></td>
 <td class="num"><span>5,080</span></td>
 <td class="num"><span>4,865</span></td>
 <td class="num"><span>408,859</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.09.26</span></td>
 <td class="num"><span>5,060</span></td>
 <td class="num">
 <span>0</span>
 </td>
 <td class="num"><span>5,130</span></td>
 <td class="num"><span>5,200</span></td>
 <td class="num"><span>4,965</span></td>
 <td class="num"><span>404,633</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.09.25</span></td>
 <td class="num"><span>5,060</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             270
                         </span>
 </td>
 <td class="num"><span>5,280</span></td>
 <td class="num"><span>5,320</span></td>
 <td class="num"><span>5,040</span></td>
 <td class="num"><span>441,923</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.09.24</span></td>
 <td class="num"><span>5,330</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             10
                         </span>
 </td>
 <td class="num"><span>5,300</span></td>
 <td class="num"><span>5,370</span></td>
 <td class="num"><span>5,280</span></td>
 <td class="num"><span>211,019</span></td>
 </tr>,
 <tr>
 <th scope="col">날짜</th>
 <th scope="col">종가</th>
 <th scope="col">전일비</th>
 <th scope="col">시가</th>
 <th scope="col">고가</th>
 <th scope="col">저가</th>
 <th scope="col">거래량</th>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.23</span></td>
 <td class="num"><span>31,300</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             100
                         </span>
 </td>
 <td class="num"><span>31,150</span></td>
 <td class="num"><span>31,850</span></td>
 <td class="num"><span>30,450</span></td>
 <td class="num"><span>513,365</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.22</span></td>
 <td class="num"><span>31,200</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             100
                         </span>
 </td>
 <td class="num"><span>31,450</span></td>
 <td class="num"><span>31,750</span></td>
 <td class="num"><span>30,100</span></td>
 <td class="num"><span>938,845</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.21</span></td>
 <td class="num"><span>31,300</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             500
                         </span>
 </td>
 <td class="num"><span>31,250</span></td>
 <td class="num"><span>32,800</span></td>
 <td class="num"><span>30,500</span></td>
 <td class="num"><span>1,774,049</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.18</span></td>
 <td class="num"><span>30,800</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             2,400
                         </span>
 </td>
 <td class="num"><span>28,700</span></td>
 <td class="num"><span>31,100</span></td>
 <td class="num"><span>28,400</span></td>
 <td class="num"><span>1,731,279</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.17</span></td>
 <td class="num"><span>28,400</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             700
                         </span>
 </td>
 <td class="num"><span>28,050</span></td>
 <td class="num"><span>29,200</span></td>
 <td class="num"><span>27,950</span></td>
 <td class="num"><span>983,611</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.16</span></td>
 <td class="num"><span>27,700</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             900
                         </span>
 </td>
 <td class="num"><span>27,900</span></td>
 <td class="num"><span>28,200</span></td>
 <td class="num"><span>27,300</span></td>
 <td class="num"><span>1,003,434</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.15</span></td>
 <td class="num"><span>26,800</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             700
                         </span>
 </td>
 <td class="num"><span>26,250</span></td>
 <td class="num"><span>27,000</span></td>
 <td class="num"><span>25,850</span></td>
 <td class="num"><span>589,982</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.14</span></td>
 <td class="num"><span>26,100</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             100
                         </span>
 </td>
 <td class="num"><span>26,500</span></td>
 <td class="num"><span>26,550</span></td>
 <td class="num"><span>25,750</span></td>
 <td class="num"><span>335,940</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.11</span></td>
 <td class="num"><span>26,200</span></td>
 <td class="num">
 <span>0</span>
 </td>
 <td class="num"><span>26,650</span></td>
 <td class="num"><span>26,700</span></td>
 <td class="num"><span>25,700</span></td>
 <td class="num"><span>531,894</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.10</span></td>
 <td class="num"><span>26,200</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             1,700
                         </span>
 </td>
 <td class="num"><span>24,750</span></td>
 <td class="num"><span>26,300</span></td>
 <td class="num"><span>24,700</span></td>
 <td class="num"><span>1,060,562</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.08</span></td>
 <td class="num"><span>24,500</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             850
                         </span>
 </td>
 <td class="num"><span>23,600</span></td>
 <td class="num"><span>24,600</span></td>
 <td class="num"><span>23,150</span></td>
 <td class="num"><span>336,803</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.07</span></td>
 <td class="num"><span>23,650</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             450
                         </span>
 </td>
 <td class="num"><span>24,200</span></td>
 <td class="num"><span>24,400</span></td>
 <td class="num"><span>23,550</span></td>
 <td class="num"><span>285,608</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.04</span></td>
 <td class="num"><span>24,100</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             400
                         </span>
 </td>
 <td class="num"><span>24,300</span></td>
 <td class="num"><span>24,700</span></td>
 <td class="num"><span>23,900</span></td>
 <td class="num"><span>236,640</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.02</span></td>
 <td class="num"><span>24,500</span></td>
 <td class="num">
 <span>0</span>
 </td>
 <td class="num"><span>24,100</span></td>
 <td class="num"><span>24,900</span></td>
 <td class="num"><span>24,000</span></td>
 <td class="num"><span>258,642</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.01</span></td>
 <td class="num"><span>24,500</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             400
                         </span>
 </td>
 <td class="num"><span>24,700</span></td>
 <td class="num"><span>25,200</span></td>
 <td class="num"><span>24,350</span></td>
 <td class="num"><span>368,213</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.09.30</span></td>
 <td class="num"><span>24,100</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             300
                         </span>
 </td>
 <td class="num"><span>23,300</span></td>
 <td class="num"><span>24,150</span></td>
 <td class="num"><span>22,950</span></td>
 <td class="num"><span>369,465</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.09.27</span></td>
 <td class="num"><span>23,800</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             300
                         </span>
 </td>
 <td class="num"><span>24,050</span></td>
 <td class="num"><span>24,600</span></td>
 <td class="num"><span>23,400</span></td>
 <td class="num"><span>300,900</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.09.26</span></td>
 <td class="num"><span>24,100</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             200
                         </span>
 </td>
 <td class="num"><span>24,650</span></td>
 <td class="num"><span>24,800</span></td>
 <td class="num"><span>23,850</span></td>
 <td class="num"><span>227,601</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.09.25</span></td>
 <td class="num"><span>24,300</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             1,200
                         </span>
 </td>
 <td class="num"><span>25,200</span></td>
 <td class="num"><span>25,450</span></td>
 <td class="num"><span>24,200</span></td>
 <td class="num"><span>367,106</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.09.24</span></td>
 <td class="num"><span>25,500</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             150
                         </span>
 </td>
 <td class="num"><span>25,650</span></td>
 <td class="num"><span>25,800</span></td>
 <td class="num"><span>25,150</span></td>
 <td class="num"><span>248,811</span></td>
 </tr>,
 <tr>
 <th scope="col">날짜</th>
 <th scope="col">종가</th>
 <th scope="col">전일비</th>
 <th scope="col">시가</th>
 <th scope="col">고가</th>
 <th scope="col">저가</th>
 <th scope="col">거래량</th>
 </tr>,
 <tr>
 <td align="center "><span class="date">2019.10.23</span></td>
 <td class="num"><span>13,250</span></td>
 <td class="num">
 <img alt="하락 " height="6 " src="ico_down.gif " style="margin-right:4px; " width="7 "/><span class="tah p11 nv01">
                             100
                         </span>
 </td>
 <td class="num"><span>13,400</span></td>
 <td class="num"><span>13,450</span></td>
 <td class="num"><span>13,150</span></td>
 <td class="num"><span>83,405</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.22</span></td>
 <td class="num"><span>13,350</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             150
                         </span>
 </td>
 <td class="num"><span>13,500</span></td>
 <td class="num"><span>13,600</span></td>
 <td class="num"><span>13,250</span></td>
 <td class="num"><span>160,439</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.21</span></td>
 <td class="num"><span>13,500</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             450
                         </span>
 </td>
 <td class="num"><span>13,150</span></td>
 <td class="num"><span>13,550</span></td>
 <td class="num"><span>13,000</span></td>
 <td class="num"><span>237,001</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.18</span></td>
 <td class="num"><span>13,050</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             350
                         </span>
 </td>
 <td class="num"><span>12,850</span></td>
 <td class="num"><span>13,450</span></td>
 <td class="num"><span>12,850</span></td>
 <td class="num"><span>278,034</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.17</span></td>
 <td class="num"><span>12,700</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             450
                         </span>
 </td>
 <td class="num"><span>13,100</span></td>
 <td class="num"><span>13,150</span></td>
 <td class="num"><span>12,650</span></td>
 <td class="num"><span>179,950</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.16</span></td>
 <td class="num"><span>13,150</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             600
                         </span>
 </td>
 <td class="num"><span>12,650</span></td>
 <td class="num"><span>13,800</span></td>
 <td class="num"><span>12,650</span></td>
 <td class="num"><span>615,073</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.15</span></td>
 <td class="num"><span>12,550</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             150
                         </span>
 </td>
 <td class="num"><span>12,800</span></td>
 <td class="num"><span>12,800</span></td>
 <td class="num"><span>12,550</span></td>
 <td class="num"><span>128,599</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.14</span></td>
 <td class="num"><span>12,700</span></td>
 <td class="num">
 <span>0</span>
 </td>
 <td class="num"><span>12,850</span></td>
 <td class="num"><span>12,850</span></td>
 <td class="num"><span>12,600</span></td>
 <td class="num"><span>47,049</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.11</span></td>
 <td class="num"><span>12,700</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             150
                         </span>
 </td>
 <td class="num"><span>12,550</span></td>
 <td class="num"><span>12,700</span></td>
 <td class="num"><span>12,450</span></td>
 <td class="num"><span>60,017</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.10</span></td>
 <td class="num"><span>12,550</span></td>
 <td class="num">
 <span>0</span>
 </td>
 <td class="num"><span>12,400</span></td>
 <td class="num"><span>12,750</span></td>
 <td class="num"><span>12,350</span></td>
 <td class="num"><span>82,049</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.08</span></td>
 <td class="num"><span>12,550</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             150
                         </span>
 </td>
 <td class="num"><span>12,700</span></td>
 <td class="num"><span>12,750</span></td>
 <td class="num"><span>12,500</span></td>
 <td class="num"><span>75,452</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.07</span></td>
 <td class="num"><span>12,700</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             50
                         </span>
 </td>
 <td class="num"><span>12,700</span></td>
 <td class="num"><span>12,800</span></td>
 <td class="num"><span>12,550</span></td>
 <td class="num"><span>98,403</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.04</span></td>
 <td class="num"><span>12,750</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             150
                         </span>
 </td>
 <td class="num"><span>12,900</span></td>
 <td class="num"><span>12,950</span></td>
 <td class="num"><span>12,700</span></td>
 <td class="num"><span>89,815</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.02</span></td>
 <td class="num"><span>12,900</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             450
                         </span>
 </td>
 <td class="num"><span>13,250</span></td>
 <td class="num"><span>13,300</span></td>
 <td class="num"><span>12,900</span></td>
 <td class="num"><span>157,254</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.01</span></td>
 <td class="num"><span>13,350</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             50
                         </span>
 </td>
 <td class="num"><span>13,250</span></td>
 <td class="num"><span>13,400</span></td>
 <td class="num"><span>13,050</span></td>
 <td class="num"><span>125,442</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.09.30</span></td>
 <td class="num"><span>13,300</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             150
                         </span>
 </td>
 <td class="num"><span>13,150</span></td>
 <td class="num"><span>13,500</span></td>
 <td class="num"><span>13,100</span></td>
 <td class="num"><span>131,064</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.09.27</span></td>
 <td class="num"><span>13,150</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             100
                         </span>
 </td>
 <td class="num"><span>12,950</span></td>
 <td class="num"><span>13,150</span></td>
 <td class="num"><span>12,900</span></td>
 <td class="num"><span>52,919</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.09.26</span></td>
 <td class="num"><span>13,050</span></td>
 <td class="num">
 <span>0</span>
 </td>
 <td class="num"><span>13,200</span></td>
 <td class="num"><span>13,200</span></td>
 <td class="num"><span>12,950</span></td>
 <td class="num"><span>153,270</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.09.25</span></td>
 <td class="num"><span>13,050</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             300
                         </span>
 </td>
 <td class="num"><span>13,300</span></td>
 <td class="num"><span>13,600</span></td>
 <td class="num"><span>13,050</span></td>
 <td class="num"><span>227,991</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.09.24</span></td>
 <td class="num"><span>13,350</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             50
                         </span>
 </td>
 <td class="num"><span>13,250</span></td>
 <td class="num"><span>13,750</span></td>
 <td class="num"><span>13,250</span></td>
 <td class="num"><span>204,286</span></td>
 </tr>,
 <tr>
 <th scope="col">날짜</th>
 <th scope="col">종가</th>
 <th scope="col">전일비</th>
 <th scope="col">시가</th>
 <th scope="col">고가</th>
 <th scope="col">저가</th>
 <th scope="col">거래량</th>
 </tr>,
 <tr>
 <td align="center "><span class="date">2019.10.23</span></td>
 <td class="num"><span>2,600</span></td>
 <td class="num">
 <img height="6 " src="ico_up.gif " style="margin-right:4px; " width="7 "/><span>
                             600
                         </span>
 </td>
 <td class="num"><span>2,055</span></td>
 <td class="num"><span>2,600</span></td>
 <td class="num"><span>2,020</span></td>
 <td class="num"><span>2,203,110</span></td>
 <lt;/tr>,
 <tr>
 <td align="center"><span class="date">2019.10.22</span></td>
 <td class="num"><span>2,000</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             5
                         </span>
 </td>
 <td class="num"><span>1,985</span></td>
 <td class="num"><span>2,005</span></td>
 <td class="num"><span>1,980</span></td>
 <td class="num"><span>32,212</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.21</span></td>
 <td class="num"><span>1,995</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             30
                         </span>
 </td>
 <td class="num"><span>2,025</span></td>
 <td class="num"><span>2,035</span></td>
 <td class="num"><span>1,975</span></td>
 <td class="num"><span>35,186</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.18</span></td>
 <td class="num"><span>2,025</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             40
                         </span>
 </td>
 <td class="num"><span>1,985</span></td>
 <td class="num"><span>2,050</span></td>
 <td class="num"><span>1,980</span></td>
 <td class="num"><span>108,481</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.17</span></td>
 <td class="num"><span>1,985</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             10
                         </span>
 </td>
 <td class="num"><span>1,980</span></td>
 <td class="num"><span>1,990</span></td>
 <td class="num"><span>1,955</span></td>
 <td class="num"><span>20,766</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.16</span></td>
 <td class="num"><span>1,975</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             5
                         </span>
 </td>
 <td class="num"><span>1,985</span></td>
 <td class="num"><span>1,995</span></td>
 <td class="num"><span>1,970</span></td>
 <td class="num"><span>19,243</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.15</span></td>
 <td class="num"><span>1,980</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             20
                         </span>
 </td>
 <td class="num"><span>1,970</span></td>
 <td class="num"><span>1,980</span></td>
 <td class="num"><span>1,960</span></td>
 <td class="num"><span>35,658</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.14</span></td>
 <td class="num"><span>1,960</span></td>
 <td class="num">
 <span>0</span>
 </td>
 <td class="num"><span>1,955</span></td>
 <td class="num"><span>1,970</span></td>
 <td class="num"><span>1,935</span></td>
 <td class="num"><span>26,698</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.11</span></td>
 <td class="num"><span>1,960</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             45
                         </span>
 </td>
 <td class="num"><span>1,925</span></td>
 <td class="num"><span>1,965</span></td>
 <td class="num"><span>1,910</span></td>
 <td class="num"><span>45,469</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.10</span></td>
 <td class="num"><span>1,915</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             15
                         </span>
 </td>
 <td class="num"><span>1,885</span></td>
 <td class="num"><span>1,915</span></td>
 <td class="num"><span>1,885</span></td>
 <td class="num"><span>32,773</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.08</span></td>
 <td class="num"><span>1,900</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             20
                         </span>
 </td>
 <td class="num"><span>1,915</span></td>
 <td class="num"><span>1,935</span></td>
 <td class="num"><span>1,885</span></td>
 <td class="num"><span>62,433</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.07</span></td>
 <td class="num"><span>1,920</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             50
                         </span>
 </td>
 <td class="num"><span>1,970</span></td>
 <td class="num"><span>1,980</span></td>
 <td class="num"><span>1,895</span></td>
 <td class="num"><span>89,504</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.04</span></td>
 <td class="num"><span>1,970</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             20
                         </span>
 </td>
 <td class="num"><span>1,980</span></td>
 <td class="num"><span>2,005</span></td>
 <td class="num"><span>1,970</span></td>
 <td class="num"><span>47,894</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.02</span></td>
 <td class="num"><span>1,990</span></td>
 <td class="num">
 <span>0</span>
 </td>
 <td class="num"><span>1,975</span></td>
 <td class="num"><span>2,030</span></td>
 <td class="num"><span>1,965</span></td>
 <td class="num"><span>74,176</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.10.01</span></td>
 <td class="num"><span>1,990</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             20
                         </span>
 </td>
 <td class="num"><span>1,975</span></td>
 <td class="num"><span>2,005</span></td>
 <td class="num"><span>1,965</span></td>
 <td class="num"><span>44,690</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.09.30</span></td>
 <td class="num"><span>1,970</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             5
                         </span>
 </td>
 <td class="num"><span>1,980</span></td>
 <td class="num"><span>2,000</span></td>
 <td class="num"><span>1,970</span></td>
 <td class="num"><span>34,087</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.09.27</span></td>
 <td class="num"><span>1,975</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             5
                         </span>
 </td>
 <td class="num"><span>1,975</span></td>
 <td class="num"><span>2,060</span></td>
 <td class="num"><span>1,965</span></td>
 <td class="num"><span>109,372</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.09.26</span></td>
 <td class="num"><span>1,970</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             30
                         </span>
 </td>
 <td class="num"><span>2,000</span></td>
 <td class="num"><span>2,035</span></td>
 <td class="num"><span>1,950</span></td>
 <td class="num"><span>83,120</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.09.25</span></td>
 <td class="num"><span>2,000</span></td>
 <td class="num">
 <img alt="하락" height="6" src="ico_down.gif" style="margin-right:4px;" width="7"/><span class="tah p11 nv01">
                             65
                         </span>
 </td>
 <td class="num"><span>2,065</span></td>
 <td class="num"><span>2,065</span></td>
 <td class="num"><span>1,985</span></td>
 <td class="num"><span>78,144</span></td>
 </tr>,
 <tr>
 <td align="center"><span class="date">2019.09.24</span></td>
 <td class="num"><span>2,065</span></td>
 <td class="num">
 <img alt="상승" height="6" src="ico_up.gif" style="margin-right:4px;" width="7"/><span>
                             30
                         </span>
 </td>
 <td class="num"><span>2,020</span></td>
 <td class="num"><span>2,090</span></td>
 <td class="num"><span>2,020</span></td>
 <td class="num"><span>139,085</span></td>
 </tr>]

In [14]:

soup.select('p > a:nth-of-type(2)') #p태그 안에 있는 앵커태그중에 2번째요소
soup.select('p > a:nth-child(even)')#p태그 안에 짝수요소
soup.select('a[href]')  #p태그 안에 특정어트리뷰트를 가진것이 있는지
soup.select('#link1 + .sister') #id와 클래스를 동시에 가진것이 있는지

Out[14]:

[]

In [15]:

oneStep = soup.select('.main')[2]   #연구원에 있는 데이터만

In [16]:

twoStep = oneStep.select('tbody > tr')[1:]

In [17]:

twoStep[0].select('td')[0].text #날짜와 종가 뽑기

Out[17]:

'2019.10.23'

In [18]:

twoStep[0].select('td')[1].text.replace(',','')

Out[18]:

'6650'

In [19]:

날짜 = []
종가 = []
for i in twoStep:
    날짜.append(i.select('td')[0].text)
    종가.append(int(i.select('td')[1].text.replace(',','')))

In [73]:

날짜

Out[73]:

['2019.10.23',
 '2019.10.22',
 '2019.10.21',
 '2019.10.18',
 '2019.10.17',
 '2019.10.16',
 '2019.10.15',
 '2019.10.14',
 '2019.10.11',
 '2019.10.10',
 '2019.10.08',
 '2019.10.07',
 '2019.10.04',
 '2019.10.02',
 '2019.10.01',
 '2019.09.30',
 '2019.09.27',
 '2019.09.26',
 '2019.09.25',
 '2019.09.24']

In [20]:

종가

Out[20]:

In [21]:

import plotly.express as px     #시각화

fig = px.line(x=날짜, y=종가, title='jejucodingcamp')
fig.show()

'빅데이터 스터디' 카테고리의 다른 글

30분 요약 강좌 시즌2 : Python 활용편-섹션4-웹크롤링 연습문제2 (0)	2021.09.17
30분 요약 강좌 시즌2 : Python 활용편 섹션4-웹크롤링 연습문제-1 (0)	2021.09.17
30분 요약 강좌 시즌2 : Python 활용편-섹션3. Visualization (0)	2021.09.05
30분 요약 강좌 시즌2 : Python 활용편 - 섹션3. Numpy와 Pandas (0)	2021.09.05
30분 요약 강좌 시즌2 : Python 활용편 - 섹션 2. Python-2 (0)	2021.09.05

개발 블로그

개발 블로그

태그

최근글

댓글

공지사항

아카이브

URL(Uniform Resource Locator)¶

HTTP(Hypertext Transfer Protocol)¶

요청 (request)¶

응답 (reponse)¶

HTTP 처리방식¶

requests¶

html 파일로 저장¶

BeautifulSoup¶

Selector¶

'빅데이터 스터디' 카테고리의 다른 글

관련글

티스토리툴바