Stock Ticker
- (288980) 모아데이타
- Description: 기업개요
동사는 2014년 설립된 국내 최초 인공지능 기반 이상탐지 및 예측솔루션을 출시한 AI 전문기업임.
ICT 인프라의 장애 방지를 위한 AI 이상탐지 기술을 자체 개발하여 시스템 이상탐지 솔루션을 출시했으며, 디지털 헬스케어와 펫 헬스케어 사업도 영위하고 있음.
생산기술 고도화를 통한 투자 절감과 제품 부가가치 증대를 위해 선행기술을 개발하며, 스마트팩토리, 재난안전 등 사전 이상탐지가 필요한 산업군으로 진출을 준비하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 204 | 204 | 204 | 204 |
| 20261019 | 237 | 204 | 251 | 203 |
| 20261016 | 289 | 239 | 321 | 237 |
| 20261015 | 297 | 281 | 358 | 257 |
| 20261014 | 250 | 296 | 342 | 247 |
| 20261013 | 230 | 267 | 287 | 225 |
| 20261012 | 242 | 221 | 267 | 205 |
| 20261008 | 211 | 263 | 263 | 210 |
| 20260605 | 1,077 | 1,036 | 1,118 | 1,019 |
| 20260604 | 1,019 | 1,077 | 1,150 | 1,019 |
| 20260602 | 1,059 | 1,011 | 1,059 | 953 |
| 20260601 | 1,209 | 1,059 | 1,209 | 1,030 |
| 20260529 | 1,200 | 1,213 | 1,288 | 1,053 |
| 20260528 | 1,030 | 1,149 | 1,152 | 990 |
| 20260527 | 1,033 | 1,030 | 1,054 | 960 |
| 20260526 | 1,056 | 1,032 | 1,161 | 1,023 |
| 20260522 | 1,308 | 1,048 | 1,504 | 1,020 |
| 20260513 | 1,200 | 1,152 | 1,210 | 1,100 |
| 20260512 | 1,239 | 1,199 | 1,291 | 1,116 |
| 20260511 | 1,113 | 1,176 | 1,212 | 1,083 |
| 20260508 | 1,114 | 1,081 | 1,114 | 1,011 |
| 20260507 | 1,145 | 1,080 | 1,182 | 1,070 |
| 20260506 | 1,245 | 1,150 | 1,310 | 1,115 |
| 20260504 | 1,404 | 1,210 | 1,449 | 1,113 |
| 20260430 | 1,422 | 1,366 | 1,474 | 1,351 |
| 20260429 | 1,469 | 1,416 | 1,568 | 1,380 |
| 20260428 | 1,498 | 1,474 | 1,648 | 1,443 |
| 20260427 | 1,450 | 1,470 | 1,470 | 1,421 |
| 20260424 | 1,408 | 1,450 | 1,455 | 1,381 |
| 20260423 | 1,500 | 1,407 | 1,500 | 1,386 |
| 20260422 | 1,361 | 1,429 | 1,488 | 1,311 |
| 20260421 | 1,415 | 1,361 | 1,415 | 1,335 |
| 20260420 | 1,393 | 1,392 | 1,461 | 1,374 |
| 20260417 | 1,388 | 1,393 | 1,425 | 1,340 |
| 20260416 | 1,375 | 1,401 | 1,544 | 1,286 |
| 20260415 | 1,449 | 1,404 | 1,450 | 1,364 |
| 20260414 | 1,575 | 1,449 | 1,578 | 1,376 |
| 20260413 | 1,360 | 1,505 | 1,580 | 1,280 |
| 20260410 | 1,400 | 1,360 | 1,469 | 1,347 |
| 20260409 | 1,408 | 1,385 | 1,496 | 1,273 |
| 20260408 | 1,257 | 1,408 | 1,509 | 1,250 |
| 20251230 | 1,001 | 1,006 | 1,016 | 993 |
| 20251229 | 1,091 | 1,010 | 1,095 | 1,003 |
| 20251226 | 1,003 | 1,075 | 1,095 | 1,000 |
| 20251224 | 1,000 | 1,000 | 1,033 | 977 |
| 20251106 | 1,003 | 1,002 | 1,013 | 990 |
| 20251105 | 1,002 | 1,001 | 1,002 | 964 |
| 20251104 | 1,003 | 1,004 | 1,013 | 990 |
| 20251103 | 1,033 | 1,003 | 1,055 | 1,003 |
| 20251031 | 1,023 | 1,029 | 1,049 | 1,023 |
| 20251030 | 1,062 | 1,028 | 1,062 | 1,028 |
| 20251029 | 1,041 | 1,059 | 1,119 | 1,036 |
| 20251028 | 1,058 | 1,041 | 1,058 | 1,040 |
| 20251027 | 1,063 | 1,058 | 1,071 | 1,050 |
| 20251024 | 1,062 | 1,063 | 1,079 | 1,055 |
| 20251023 | 1,080 | 1,061 | 1,092 | 1,055 |
| 20251022 | 1,078 | 1,080 | 1,099 | 1,054 |
| 20251021 | 1,089 | 1,077 | 1,100 | 1,071 |
| 20251020 | 1,095 | 1,090 | 1,100 | 1,061 |
| 20251017 | 1,113 | 1,093 | 1,114 | 1,093 |
| 20251016 | 1,130 | 1,113 | 1,130 | 1,111 |
| 20251015 | 1,109 | 1,130 | 1,132 | 1,106 |
| 20251014 | 1,135 | 1,109 | 1,154 | 1,103 |
| 20251013 | 1,104 | 1,131 | 1,140 | 1,099 |
| 20251010 | 1,138 | 1,125 | 1,149 | 1,120 |
| 20251002 | 1,125 | 1,131 | 1,185 | 1,107 |
| 20251001 | 1,094 | 1,107 | 1,285 | 1,070 |
| 20250930 | 1,137 | 1,092 | 1,137 | 1,089 |
| 20250929 | 1,210 | 1,122 | 1,330 | 1,119 |
| 20250926 | 1,114 | 1,091 | 1,130 | 1,089 |
| 20250925 | 1,120 | 1,114 | 1,148 | 1,107 |
| 20250924 | 1,114 | 1,115 | 1,225 | 1,114 |
| 20250923 | 1,133 | 1,121 | 1,156 | 1,117 |
| 20250922 | 1,145 | 1,128 | 1,150 | 1,128 |
| 20250919 | 1,154 | 1,145 | 1,168 | 1,145 |
| 20250918 | 1,130 | 1,150 | 1,150 | 1,126 |
| 20250917 | 1,130 | 1,130 | 1,145 | 1,117 |
| 20250916 | 1,141 | 1,130 | 1,146 | 1,126 |
| 20250915 | 1,156 | 1,146 | 1,162 | 1,140 |
| 20250912 | 1,165 | 1,155 | 1,165 | 1,149 |
| 20250911 | 1,165 | 1,156 | 1,174 | 1,152 |
| 20250910 | 1,158 | 1,166 | 1,180 | 1,132 |
| 20250909 | 1,156 | 1,146 | 1,179 | 1,142 |
| 20250908 | 1,159 | 1,156 | 1,184 | 1,150 |
| 20250905 | 1,131 | 1,157 | 1,195 | 1,131 |
| 20250904 | 1,084 | 1,131 | 1,345 | 1,053 |
| 20250903 | 1,109 | 1,084 | 1,109 | 1,060 |
| 20250902 | 1,088 | 1,089 | 1,114 | 1,081 |
| 20250901 | 1,116 | 1,088 | 1,116 | 1,061 |
| 20250829 | 1,134 | 1,116 | 1,149 | 1,112 |
| 20250828 | 1,137 | 1,134 | 1,144 | 1,131 |
| 20250827 | 1,141 | 1,136 | 1,160 | 1,129 |
| 20250826 | 1,161 | 1,151 | 1,164 | 1,143 |
| 20250825 | 1,147 | 1,160 | 1,174 | 1,147 |
| 20250822 | 1,142 | 1,145 | 1,157 | 1,141 |
| 20250821 | 1,143 | 1,142 | 1,196 | 1,114 |
| 20250820 | 1,169 | 1,143 | 1,179 | 1,130 |
| 20250819 | 1,190 | 1,179 | 1,198 | 1,163 |
| 20250818 | 1,209 | 1,190 | 1,220 | 1,185 |
| 20250814 | 1,201 | 1,209 | 1,239 | 1,201 |
| 20250813 | 1,225 | 1,201 | 1,225 | 1,196 |
| 20250812 | 1,215 | 1,196 | 1,224 | 1,192 |
| 20250811 | 1,221 | 1,215 | 1,226 | 1,198 |
| 20250808 | 1,228 | 1,221 | 1,235 | 1,210 |
| 20250807 | 1,212 | 1,228 | 1,234 | 1,207 |
| 20250806 | 1,216 | 1,212 | 1,240 | 1,209 |
| 20250805 | 1,215 | 1,216 | 1,230 | 1,207 |
| 20250804 | 1,198 | 1,211 | 1,225 | 1,195 |
| 20250801 | 1,230 | 1,198 | 1,241 | 1,193 |
| 20250731 | 1,233 | 1,244 | 1,259 | 1,222 |
| 20250730 | 1,216 | 1,233 | 1,242 | 1,216 |
| 20250729 | 1,232 | 1,230 | 1,267 | 1,201 |
| 20250728 | 1,277 | 1,232 | 1,277 | 1,230 |
| 20250725 | 1,253 | 1,264 | 1,272 | 1,252 |
| 20250724 | 1,281 | 1,252 | 1,316 | 1,251 |
| 20250723 | 1,330 | 1,283 | 1,330 | 1,283 |
| 20250722 | 1,381 | 1,330 | 1,381 | 1,320 |
| 20250721 | 1,320 | 1,381 | 1,410 | 1,302 |
| 20250718 | 1,335 | 1,320 | 1,335 | 1,305 |
| 20250717 | 1,348 | 1,334 | 1,350 | 1,309 |
| 20250716 | 1,313 | 1,346 | 1,348 | 1,301 |
| 20250715 | 1,317 | 1,312 | 1,317 | 1,290 |
| 20250714 | 1,379 | 1,317 | 1,379 | 1,316 |
| 20250711 | 1,319 | 1,346 | 1,370 | 1,310 |
| 20250710 | 1,316 | 1,306 | 1,360 | 1,292 |
| 20250709 | 1,328 | 1,316 | 1,332 | 1,299 |
| 20250708 | 1,306 | 1,327 | 1,334 | 1,302 |
| 20250707 | 1,310 | 1,320 | 1,361 | 1,304 |
| 20250704 | 1,349 | 1,329 | 1,361 | 1,317 |
| 20250703 | 1,357 | 1,348 | 1,382 | 1,280 |
| 20250702 | 1,412 | 1,370 | 1,413 | 1,351 |
| 20250701 | 1,384 | 1,412 | 1,421 | 1,370 |
| 20250630 | 1,400 | 1,370 | 1,401 | 1,360 |
| 20250627 | 1,403 | 1,384 | 1,434 | 1,380 |
| 20250626 | 1,440 | 1,403 | 1,454 | 1,392 |
| 20250625 | 1,475 | 1,457 | 1,498 | 1,451 |
| 20250624 | 1,512 | 1,480 | 1,526 | 1,471 |
| 20250623 | 1,429 | 1,500 | 1,666 | 1,390 |
| 20250620 | 1,347 | 1,450 | 1,600 | 1,314 |
| 20250619 | 1,370 | 1,347 | 1,382 | 1,310 |
| 20250618 | 1,292 | 1,359 | 1,374 | 1,282 |
| 20250617 | 1,319 | 1,292 | 1,333 | 1,282 |
| 20250616 | 1,265 | 1,309 | 1,315 | 1,211 |
| 20250613 | 1,299 | 1,253 | 1,299 | 1,213 |
| 20250612 | 1,286 | 1,280 | 1,309 | 1,271 |
| 20250611 | 1,287 | 1,293 | 1,300 | 1,276 |
| 20250610 | 1,284 | 1,298 | 1,304 | 1,254 |
| 20250609 | 1,236 | 1,284 | 1,300 | 1,235 |
| 20250605 | 1,195 | 1,236 | 1,240 | 1,185 |
| 20250604 | 1,161 | 1,195 | 1,200 | 1,159 |
| 20250602 | 1,133 | 1,159 | 1,166 | 1,121 |
| 20250530 | 1,126 | 1,133 | 1,155 | 1,120 |
| 20250529 | 1,135 | 1,155 | 1,165 | 1,135 |
| 20250528 | 1,117 | 1,145 | 1,155 | 1,117 |
| 20250527 | 1,168 | 1,117 | 1,168 | 1,111 |
| 20250526 | 1,134 | 1,138 | 1,158 | 1,117 |
| 20250523 | 1,154 | 1,134 | 1,185 | 1,134 |
| 20250522 | 1,202 | 1,154 | 1,202 | 1,153 |
| 20250521 | 1,210 | 1,202 | 1,215 | 1,195 |
| 20250520 | 1,190 | 1,210 | 1,210 | 1,180 |
| 20250519 | 1,239 | 1,188 | 1,239 | 1,170 |
| 20250516 | 1,262 | 1,224 | 1,272 | 1,204 |
| 20250515 | 1,282 | 1,263 | 1,290 | 1,250 |
| 20250514 | 1,275 | 1,280 | 1,291 | 1,261 |
| 20250513 | 1,252 | 1,275 | 1,280 | 1,252 |
| 20250512 | 1,202 | 1,275 | 1,282 | 1,198 |
| 20250509 | 1,228 | 1,197 | 1,230 | 1,191 |
| 20250508 | 1,181 | 1,230 | 1,297 | 1,180 |
| 20250507 | 1,174 | 1,200 | 1,215 | 1,160 |
| 20250502 | 1,200 | 1,173 | 1,211 | 1,170 |
| 20250430 | 1,235 | 1,211 | 1,247 | 1,190 |
| 20250429 | 1,255 | 1,247 | 1,280 | 1,217 |
| 20250428 | 1,289 | 1,250 | 1,328 | 1,247 |
| 20250425 | 1,276 | 1,254 | 1,360 | 1,240 |
| 20250424 | 1,179 | 1,245 | 1,570 | 1,120 |
| 20250423 | 1,115 | 1,235 | 1,386 | 1,105 |
| 20250422 | 1,100 | 1,112 | 1,117 | 1,088 |
| 20250421 | 1,100 | 1,109 | 1,117 | 1,082 |
| 20250418 | 1,094 | 1,094 | 1,104 | 1,062 |
| 20250417 | 1,076 | 1,088 | 1,094 | 1,075 |
| 20250416 | 1,110 | 1,089 | 1,112 | 1,085 |
| 20250415 | 1,106 | 1,101 | 1,113 | 1,092 |
| 20250414 | 1,061 | 1,106 | 1,130 | 1,061 |
| 20250411 | 1,045 | 1,060 | 1,068 | 1,022 |
| 20250410 | 1,000 | 1,054 | 1,065 | 1,000 |
| 20250331 | 1,026 | 1,010 | 1,028 | 954 |
| 20250324 | 1,046 | 1,015 | 1,065 | 1,015 |
| 20250321 | 1,063 | 1,042 | 1,063 | 1,008 |
| 20250320 | 1,088 | 1,050 | 1,105 | 1,039 |
| 20250319 | 1,080 | 1,097 | 1,120 | 1,080 |
| 20250318 | 1,082 | 1,086 | 1,099 | 1,075 |
| 20250317 | 1,088 | 1,080 | 1,105 | 1,078 |
| 20250314 | 1,087 | 1,088 | 1,110 | 1,069 |
| 20250313 | 1,145 | 1,088 | 1,145 | 1,081 |
| 20250312 | 1,095 | 1,130 | 1,158 | 1,053 |
| 20250311 | 1,122 | 1,086 | 1,122 | 1,055 |
| 20250310 | 1,138 | 1,122 | 1,143 | 1,118 |
| 20250307 | 1,157 | 1,144 | 1,163 | 1,132 |
| 20250306 | 1,194 | 1,167 | 1,194 | 1,148 |
| 20250305 | 1,155 | 1,188 | 1,188 | 1,155 |
| 20250304 | 1,236 | 1,169 | 1,236 | 1,166 |
| 20250228 | 1,300 | 1,237 | 1,309 | 1,237 |
| 20250227 | 1,323 | 1,310 | 1,348 | 1,300 |
| 20250226 | 1,316 | 1,335 | 1,340 | 1,314 |
| 20250225 | 1,350 | 1,316 | 1,353 | 1,306 |
| 20250224 | 1,355 | 1,350 | 1,355 | 1,331 |
| 20250221 | 1,380 | 1,355 | 1,385 | 1,355 |
| 20250220 | 1,403 | 1,380 | 1,407 | 1,379 |
| 20250219 | 1,468 | 1,390 | 1,468 | 1,390 |
| 20250218 | 1,369 | 1,369 | 1,369 | 1,342 |
| 20250217 | 1,399 | 1,360 | 1,399 | 1,294 |
| 20250214 | 1,445 | 1,376 | 1,461 | 1,376 |
| 20250213 | 1,413 | 1,415 | 1,415 | 1,382 |
| 20250212 | 1,415 | 1,392 | 1,415 | 1,375 |
| 20250211 | 1,431 | 1,406 | 1,445 | 1,404 |
| 20250210 | 1,439 | 1,432 | 1,449 | 1,385 |
| 20250207 | 1,481 | 1,421 | 1,481 | 1,420 |
| 20250206 | 1,430 | 1,497 | 1,540 | 1,421 |
| 20250205 | 1,333 | 1,405 | 1,422 | 1,333 |
| 20250204 | 1,291 | 1,338 | 1,343 | 1,291 |
| 20250203 | 1,370 | 1,301 | 1,370 | 1,294 |
| 20250131 | 1,360 | 1,378 | 1,395 | 1,359 |
| 20250124 | 1,360 | 1,360 | 1,371 | 1,357 |
| 20250123 | 1,390 | 1,363 | 1,399 | 1,361 |
| 20250122 | 1,412 | 1,365 | 1,443 | 1,363 |
| 20250121 | 1,376 | 1,369 | 1,398 | 1,352 |
| 20250120 | 1,390 | 1,376 | 1,398 | 1,374 |
| 20250117 | 1,409 | 1,388 | 1,409 | 1,370 |
| 20250116 | 1,353 | 1,433 | 1,440 | 1,353 |
| 20250115 | 1,370 | 1,351 | 1,377 | 1,350 |
| 20250114 | 1,389 | 1,367 | 1,389 | 1,347 |
| 20250113 | 1,391 | 1,356 | 1,391 | 1,352 |
| 20250110 | 1,387 | 1,391 | 1,393 | 1,373 |
| 20250109 | 1,395 | 1,393 | 1,396 | 1,363 |
| 20250108 | 1,400 | 1,414 | 1,465 | 1,374 |
| 20250107 | 1,410 | 1,367 | 1,410 | 1,362 |
| 20250106 | 1,355 | 1,401 | 1,428 | 1,339 |
| 20250103 | 1,290 | 1,306 | 1,310 | 1,286 |
| 20250102 | 1,250 | 1,297 | 1,297 | 1,244 |