← 운영(공개) | ← 운영(로컬/탈락)

CJ제일제당

요약

데이터 수집: 2026-03-09 11:25 | k1.py 통합크롤링

🔴 기초정보

항목 값 항목 값
종목명 CJ제일제당 시장구분 코스피
현재가 (등락율) 186,500원 (▼4.80%) 시가총액 2조 8,076억
업종 식품 결산월 12월
유통주식 (유통비율) 7,821,000주 (52.0%) 상장주식수 15,054,000주
자본금 753억 액면가 5,000원
대용가 148,880원 250최고/최저 272,000원 / 186,100원

🟡 재무분석

항목 값 항목 값
PER 20.62 PBR 0.38
ROE 2.0% EPS 9,046원
BPS 486,140원 EV 4.06
매출액 29조 3,591억 영업이익 1조 5,530억
당기순이익(연간) 3,618억 외인소진률 +14.06%
신용비율 +0.93% 최근분기 순이익 2,081억
최대주주지분 - 자사주비중 -%
실적발표예상일 - DART기준연도 -년

분기별 실적 (네이버)

기간 매출액 영업이익 당기순이익 순이익률
2024.09. 7조 4,119억 2,081억 2.81%
2024.12. 7조 3,891억 -1,413억 -1.89%
2025.03. 7조 3,332억 574억 0.80%
2025.06. 7조 3,531억 2,091억 2.89%
2025.09. 7조 3,465억 1,192억 1.60%
2025.12. 7조 2,892억 1,080억 1.50%

🔵 캔들 차트 (일봉 120일)

../chart/CJ제일제당_chart.png

📊 주주현황 (DART)

주주명 관계 주식종류 보유주식수 지분율(%)
(DART 데이터 없음) - - - -

📈 외국인·기관 매매동향

날짜 개인 외국인 기관계 금융투자 연기금
26/03/09 0 ▲187 0 0 0
26/03/06 ▲2,297 ▼449 ▼1,842 ▼736 ▼981
26/03/05 ▲5,068 ▼881 ▼4,300 ▼2,559 ▼924
26/03/04 ▲9,642 ▼7,235 ▼2,242 ▲645 ▼2,687
26/03/03 ▲3,178 ▼3,307 ▼195 ▼795 ▲482
26/02/27 ▲4,486 ▼3,719 ▼766 ▼768 ▲137
26/02/26 ▲13,541 ▼10,197 ▼3,489 ▼1,634 ▼653
26/02/25 ▲3,271 ▼2,294 ▼1,051 ▲497 ▼142
26/02/24 ▲4,394 ▼4,469 ▼472 ▲335 ▼604
26/02/23 ▼1,115 ▲280 ▲3,005 ▲357 ▲3,236
26/02/20 ▲1,707 ▼1,273 ▲391 ▲1,575 ▼850
26/02/19 ▲1,077 ▲1,191 ▼1,134 ▲1,259 ▼831
26/02/13 ▲4,626 ▼3,421 ▼1,280 ▼146 ▼979
26/02/12 ▼1,455 ▼1,151 ▲4,280 ▲4,306 ▼500
26/02/11 ▼2,554 ▲2,639 ▲2,791 ▲502 ▼310
26/02/10 ▼19,086 ▲6,900 ▲12,763 ▲4,007 ▲7,856
26/02/09 ▼711 ▲2,458 ▼1,493 ▼641 ▼477
26/02/06 ▲28 ▲519 ▼571 ▼991 ▲469
26/02/05 ▼4,285 ▲1,643 ▲2,864 ▼1,170 ▲2,911
26/02/04 ▼12,359 ▲9,690 ▲2,714 ▲665 ▲1,030

🟠 기술적 지표 (이동평균·이격도)

항목 값 항목 값
MA20 214,990원 (이격도 -13.25%) MA60 211,780원 (이격도 -11.94%)
MA120 220,177원 (이격도 -15.30%) 현재가 186,500원

🟢 수급 통합 리포트

외인보유율 - | 기관보유율 - | 개인보유율 - | 유동비율 -

연속 상환: 0일 | 공매도/유통: 0.1808% | 대차잔고/총: 3.29% | 대차잔고/유통: 6.33%

날짜 등락률 매매비중 평균가 대차증감 잔고율(총) 잔고율(유통) 신용율
26/03/06 ▼0.61% +23.33% 194,893원 ▲9,914 3.29% 6.33% 0.93%
26/03/05 ▲3.57% +28.43% 196,602원 ▲3,158 3.22% 6.21% 0.91%
26/03/04 ▼8.29% +9.91% 195,773원 ▲15,711 3.20% 6.17% 0.91%
26/03/03 ▼3.04% +13.57% 209,676원 ▲4,460 3.10% 5.97% 0.91%
26/02/27 ▼0.93% +19.06% 214,532원 ▼10,371 3.07% 5.91% 0.89%
26/02/26 ▼1.59% +15.89% 216,712원 ▲36,361 3.14% 6.04% 0.85%
26/02/25 0.00% +17.51% 220,260원 ▲508 2.90% 5.58% 0.84%
26/02/24 ▼1.13% +15.47% 219,455원 ▲36,820 2.89% 5.57% 0.82%
26/02/23 ▲0.45% +13.68% 221,828원 ▲25,373 2.65% 5.10% 0.81%
26/02/20 ▼0.67% +15.55% 221,779원 ▼6,051 2.48% 4.77% 0.81%
26/02/19 0.00% +15.07% 222,836원 ▼12,124 2.52% 4.85% 0.78%
26/02/13 ▼3.47% +4.13% 223,663원 ▼5,313 2.60% 5.01% 0.75%
26/02/12 ▲0.88% +12.66% 229,818원 ▼29,245 2.64% 5.07% 0.78%
26/02/11 0.00% +4.78% 229,183원 ▲1,285 2.83% 5.45% 0.83%
26/02/10 ▲4.34% +2.54% 225,713원 ▼15,573 2.82% 5.43% 0.80%
26/02/09 ▲0.23% +14.64% 219,181원 ▲12,847 2.93% 5.63% 0.81%
26/02/06 ▼1.13% +12.38% 217,027원 ▲4,341 2.84% 5.47% 0.83%
26/02/05 ▲0.68% +8.03% 219,992원 ▼9,157 2.81% 5.41% 0.85%
26/02/04 ▲3.54% +6.47% 217,326원 ▼21,146 2.87% 5.53% 0.86%
26/02/03 ▲0.71% +12.13% 209,858원 ▲5,887 3.01% 5.80% 0.85%

시세·공매도 상세

날짜 등락률 공매도량 매매비중 평균가 거래량
26/03/06 ▼0.61% 14,139 +23.33% 194,893원 60,598
26/03/05 ▲3.57% 23,510 +28.43% 196,602원 82,706
26/03/04 ▼8.29% 17,321 +9.91% 195,773원 174,778
26/03/03 ▼3.04% 13,151 +13.57% 209,676원 96,886
26/02/27 ▼0.93% 12,653 +19.06% 214,532원 66,398
26/02/26 ▼1.59% 15,625 +15.89% 216,712원 98,353
26/02/25 0.00% 10,206 +17.51% 220,260원 58,274
26/02/24 ▼1.13% 8,317 +15.47% 219,455원 53,765
26/02/23 ▲0.45% 11,541 +13.68% 221,828원 84,370
26/02/20 ▼0.67% 9,918 +15.55% 221,779원 63,780
26/02/19 0.00% 8,076 +15.07% 222,836원 53,575
26/02/13 ▼3.47% 3,223 +4.13% 223,663원 78,003
26/02/12 ▲0.88% 12,727 +12.66% 229,818원 100,560
26/02/11 0.00% 7,029 +4.78% 229,183원 147,121
26/02/10 ▲4.34% 4,654 +2.54% 225,713원 183,306
26/02/09 ▲0.23% 11,855 +14.64% 219,181원 80,952
26/02/06 ▼1.13% 9,223 +12.38% 217,027원 74,484
26/02/05 ▲0.68% 8,056 +8.03% 219,992원 100,380
26/02/04 ▲3.54% 7,181 +6.47% 217,326원 111,074
26/02/03 ▲0.71% 9,500 +12.13% 209,858원 78,292
26/02/02 ▼1.41% 14,065 +17.11% 210,807원 82,219
26/01/30 ▼0.93% 4,410 +6.13% 213,591원 71,971
26/01/29 ▲1.17% 8,965 +10.47% 210,876원 85,627
26/01/28 ▼0.70% 5,480 +9.10% 212,818원 60,203
26/01/27 ▲0.70% 6,703 +12.66% 214,288원 52,935
26/01/26 ▼1.16% 3,566 +7.41% 213,676원 48,124
26/01/23 0.00% 2,811 +5.74% 215,055원 48,974
26/01/22 ▲1.17% 2,754 +3.36% 214,880원 82,061
26/01/21 0.00% 7,612 +11.01% 211,818원 69,106
26/01/20 ▲2.65% 4,491 +5.81% 210,198원 77,342
26/01/19 ▼0.48% 5,962 +11.49% 207,544원 51,904
26/01/16 ▼1.42% 5,978 +10.85% 210,404원 55,083
26/01/15 ▼0.94% 14,402 +21.66% 210,992원 66,496
26/01/14 ▲0.71% 5,327 +7.80% 211,910원 68,269
26/01/13 ▲0.95% 7,158 +9.57% 211,452원 74,793
26/01/12 ▲1.20% 6,764 +11.84% 207,691원 57,126
26/01/09 ▲1.97% 10,040 +12.50% 207,018원 80,331
26/01/08 ▲0.25% 13,083 +14.94% 201,892원 87,553
26/01/07 ▼1.22% 29,490 +24.97% 202,100원 118,124
26/01/06 ▼0.48% 12,114 +20.41% 206,173원 59,350
26/01/05 ▼0.24% 6,052 +12.22% 206,832원 49,524
26/01/02 ▼0.48% 6,081 +11.04% 206,833원 55,105
25/12/30 ▼0.72% 876 +2.19% 208,515원 40,062
25/12/29 ▼0.48% 4,810 +12.01% 209,258원 40,046
25/12/26 ▼0.24% 5,807 +12.25% 210,890원 47,393
25/12/24 0.00% 1,012 +3.58% 211,120원 28,291
25/12/23 ▼0.24% 4,122 +11.26% 211,671원 36,605
25/12/22 ▲0.71% 2,175 +4.79% 210,429원 45,427
25/12/19 ▲0.48% 3,494 +7.34% 209,578원 47,618
25/12/18 0.00% 5,493 +15.07% 208,617원 36,449
25/12/17 ▲0.24% 2,901 +9.11% 208,707원 31,857
25/12/16 0.00% 4,712 +12.85% 208,717원 36,678
25/12/15 ▼0.24% 1,293 +2.73% 209,949원 47,298
25/12/12 ▲1.70% 5,203 +13.53% 207,917원 38,458
25/12/11 ▼0.72% 8,212 +12.15% 206,304원 67,597
25/12/10 ▼1.19% 11,188 +14.16% 207,356원 79,026
25/12/09 ▼0.95% 8,628 +12.11% 209,927원 71,267
25/12/08 ▼0.70% 7,035 +13.03% 211,296원 54,007
25/12/05 ▲0.95% 5,459 +19.94% 212,190원 27,376
25/12/04 ▼1.17% 3,348 +8.55% 211,268원 39,165

대차거래 상세

날짜 대차체결 대차상환 대차증감 대차잔고 잔고율(총) 잔고율(유통)
26/03/06 11,344 1,430 ▲9,914 495,314 3.29% 6.33%
26/03/05 18,598 15,440 ▲3,158 485,400 3.22% 6.21%
26/03/04 26,750 11,039 ▲15,711 482,242 3.20% 6.17%
26/03/03 5,203 743 ▲4,460 466,531 3.10% 5.97%
26/02/27 528 10,899 ▼10,371 462,071 3.07% 5.91%
26/02/26 39,926 3,565 ▲36,361 472,442 3.14% 6.04%
26/02/25 38,898 38,390 ▲508 436,081 2.90% 5.58%
26/02/24 45,439 8,619 ▲36,820 435,573 2.89% 5.57%
26/02/23 46,481 21,108 ▲25,373 398,753 2.65% 5.10%
26/02/20 19,489 25,540 ▼6,051 373,380 2.48% 4.77%
26/02/19 43,407 55,531 ▼12,124 379,431 2.52% 4.85%
26/02/13 569 5,882 ▼5,313 391,555 2.60% 5.01%
26/02/12 106 29,351 ▼29,245 396,868 2.64% 5.07%
26/02/11 23,412 22,127 ▲1,285 426,113 2.83% 5.45%
26/02/10 8,576 24,149 ▼15,573 424,828 2.82% 5.43%
26/02/09 34,582 21,735 ▲12,847 440,401 2.93% 5.63%
26/02/06 5,795 1,454 ▲4,341 427,554 2.84% 5.47%
26/02/05 1,797 10,954 ▼9,157 423,213 2.81% 5.41%
26/02/04 1,247 22,393 ▼21,146 432,370 2.87% 5.53%
26/02/03 14,238 8,351 ▲5,887 453,516 3.01% 5.80%
26/02/02 9,804 8,010 ▲1,794 447,629 2.97% 5.72%
26/01/30 1,528 2,384 ▼856 445,835 2.96% 5.70%
26/01/29 8,984 2,149 ▲6,835 446,691 2.97% 5.71%
26/01/28 1,981 1,251 ▲730 439,856 2.92% 5.62%
26/01/27 1,577 4,336 ▼2,759 439,126 2.92% 5.61%
26/01/26 11,054 13,667 ▼2,613 441,885 2.94% 5.65%
26/01/23 7,501 7,041 ▲460 444,498 2.95% 5.68%
26/01/22 20,962 22,387 ▼1,425 444,038 2.95% 5.68%
26/01/21 22,387 102,443 ▼80,056 445,463 2.96% 5.70%
26/01/20 1,535 624 ▲911 525,519 3.49% 6.72%
26/01/19 42,309 20,802 ▲21,507 524,608 3.48% 6.71%
26/01/16 31,174 1,803 ▲29,371 503,101 3.34% 6.43%
26/01/15 1,810 1,858 ▼48 473,730 3.15% 6.06%
26/01/14 6,273 6,835 ▼562 473,778 3.15% 6.06%
26/01/13 2,855 1,341 ▲1,514 474,340 3.15% 6.06%
26/01/12 22,024 18,822 ▲3,202 472,826 3.14% 6.05%
26/01/09 3,292 675 ▲2,617 469,624 3.12% 6.00%
26/01/08 9,580 86 ▲9,494 467,007 3.10% 5.97%
26/01/07 39,495 9,256 ▲30,239 457,513 3.04% 5.85%
26/01/06 9,790 3,585 ▲6,205 427,274 2.84% 5.46%
26/01/05 610 2,292 ▼1,682 421,069 2.80% 5.38%
26/01/02 4,139 2,238 ▲1,901 422,751 2.81% 5.41%
25/12/30 2,324 3,824 ▼1,500 420,943 2.80% 5.38%
25/12/29 42,646 40,727 ▲1,919 422,443 2.81% 5.40%
25/12/26 8,817 10,566 ▼1,749 420,524 2.79% 5.38%
25/12/24 1,948 11,346 ▼9,398 422,273 2.81% 5.40%
25/12/23 14,136 2,960 ▲11,176 431,671 2.87% 5.52%
25/12/22 13,810 11,863 ▲1,947 420,495 2.79% 5.38%
25/12/19 352 1,917 ▼1,565 418,548 2.78% 5.35%
25/12/18 612 5,362 ▼4,750 420,113 2.79% 5.37%
25/12/17 1,040 19,287 ▼18,247 424,863 2.82% 5.43%
25/12/16 621 373 ▲248 443,110 2.94% 5.67%
25/12/15 2,474 10,830 ▼8,356 442,862 2.94% 5.66%
25/12/12 4,159 559 ▲3,600 451,218 3.00% 5.77%
25/12/11 8,278 1,051 ▲7,227 447,618 2.97% 5.72%
25/12/10 6,841 8,170 ▼1,329 440,391 2.93% 5.63%
25/12/09 756 1,904 ▼1,148 441,720 2.93% 5.65%
25/12/08 9,220 26,833 ▼17,613 442,868 2.94% 5.66%
25/12/05 14,163 7,364 ▲6,799 460,481 3.06% 5.89%
25/12/04 20,349 932 ▲19,417 453,682 3.01% 5.80%

신용잔고 상세

날짜 신용신규 신용상환 신용잔고 잔고율 공여율
26/03/06 12,797 9,556 141,535 0.93% 7.31%
26/03/05 8,736 8,229 138,339 0.91% 9.01%
26/03/04 5,375 6,036 137,832 0.91% 8.09%
26/03/03 11,601 8,011 138,493 0.91% 11.79%
26/02/27 9,254 4,148 134,909 0.89% 15.87%
26/02/26 7,775 6,544 129,803 0.85% 14.45%
26/02/25 9,227 5,698 128,572 0.84% 10.93%
26/02/24 7,996 5,363 125,068 0.82% 12.53%
26/02/23 4,989 6,278 122,475 0.81% 9.31%
26/02/20 12,181 6,182 123,764 0.81% 15.60%
26/02/19 9,837 6,027 117,765 0.78% 9.78%
26/02/13 16,785 21,345 113,967 0.75% 11.40%
26/02/12 20,201 27,685 118,886 0.78% 11.01%
26/02/11 12,654 7,787 126,370 0.83% 15.62%
26/02/10 5,333 6,325 121,503 0.80% 7.15%
26/02/09 5,260 8,261 122,495 0.81% 5.23%
26/02/06 10,502 15,201 125,496 0.83% 9.45%
26/02/05 4,121 4,671 130,196 0.85% 5.25%
26/02/04 7,350 5,044 130,786 0.86% 8.93%
26/02/03 4,695 5,012 128,480 0.85% 6.52%

B/S 마크는 계좌 연동 필요 → 3차작업대기중